Veterans Day - Honoring All Who Served

November 11, 2018

Leadership Updates

Tammy Satrang CFO/Credit Manager

See What’s New

We Are Hiring!

Check out our Careers Page

View Job Openings

It's That Time of Year

Keep informed about dumping hours during harvest

Sign Up Here

Agronomy

Energy

Feed

Grain

Precision

Locations

Tomorrow's Vision Today

Here at Full Circle Ag, our goal is to be our customer's first choice for industry-leading resources and knowledge. We believe in working with our members toward the common goal of agricultural success.

Leadership Updates

Information from our leadership team to keep you updated on the latest at Full Circle Ag.

Producer of the Month

We are proud of our members and their commitment to feeding the world. Each month, we feature one producer to show our appreciation.

Crop Progress Reports

Released weekly by the National Agricultural Statistics Service (NASS), Agricultural Statistics Board, United States Department of Agriculture (USDA).

Full Circle Ag's Optimized Acre Program

Our trusted advisors use the tools of the FCA Decision Ag Platform to reallocate inputs from underperforming areas of a field to areas of higher potential to maximize our grower's ROI.

Veterans Day - November 11

In honor of Veterans Day, we would like to express our appreciation to those who serve our country.

Whether it be your past, present, or future service, this day is for you. And for you, we are thankful.

Latest News

Full Circle
5 Ways to Turn Data into a Prescription

5 Ways to Turn Data into a Prescription

This year is ending, and a new year will be underway, so it’s time to dial up your planning for the upcoming growing season. ...

Nov 07, 2018
Full Circle
Backpacks Reducing Rural Hunger with Full Circle Ag

Backpacks Reducing Rural Hunger with Full Circle Ag

It’s no surprise to many that our retail- and farmer-owners are involved in their communities. It’s what makes the Land O’Lakes, Inc. system special: a community of diverse-thinking...

Nov 01, 2018
Full Circle
A Small Investment Makes a Big Difference

A Small Investment Makes a Big Difference

“For us it was a no-brainer.” Chad Jurgens of Prairie Hill Farms has been extremely pleased with the results of his $199 investment in the Cenex Total Protection Plan purchased from...

Oct 05, 2018

The Deal With Yield

Claremont/Amherst


 
Nov
Dec
Jan
CORN
3.02 -0.70
3.08 -0.75
3.13 -0.70
SOYBEANS
7.29 -1.55
7.29 -1.55
7.29 -1.55
WHEAT, HRS
5.18 -0.65
5.22 -0.61
WHEAT, HRW
Bid Details
Previous Open High Low Last Change Close
CORN
Dec '18 3.6975 3.6900 3.7250 3.6800 3.7125 0.0150 3.7125
Mar '19 3.8125 3.8050 3.8350 3.7925 3.8225 0.0100 3.8225
May '19 3.8925 3.8800 3.9125 3.8725 3.9000 0.0075 3.9000
Jul '19 3.9600 3.9475 3.9800 3.9375 3.9725 0.0125 3.9725
Sep '19 3.9800 3.9700 3.9975 3.9650 3.9900 0.0100 3.9900
Dec '19 4.0250 4.0175 4.0475 4.0100 4.0350 0.0100 4.0350
SOYBEANS
Nov '18 8.7525 8.7400 8.7400 8.6825 8.7175 -0.0350 8.7175
Jan '19 8.8675 8.8550 8.8725 8.7950 8.8325 -0.0350 8.8325
Mar '19 9.0000 8.9850 9.0025 8.9300 8.9675 -0.0325 8.9675
May '19 9.1325 9.1200 9.1400 9.0625 9.1000 -0.0325 9.1000
Jul '19 9.2650 9.2500 9.2650 9.1925 9.2325 -0.0325 9.2325
Aug '19 9.3150 9.3025 9.3025 9.2525 9.2825 -0.0325 9.2825
HARD RED SPRING WHEAT
Dec '18 5.7325 5.7325 5.8350 5.7200 5.8250 0.0925 5.8250
Mar '19 5.7700 5.7800 5.8625 5.7600 5.8575 0.0875 5.8575
May '19 5.8450 5.8500 5.9400 5.8375 5.9375 0.0925 5.9375
Jul '19 5.9200 5.9150 6.0100 5.9150 6.0125 0.0925 6.0125
Sep '19 6.0000 6.0000 6.0900 5.9950 6.0900 0.0900 6.0900
Dec '19 6.1200 6.1725 6.2000 6.1725 6.2025 0.0825 6.2025
HARD RED WINTER WHEAT
Dec '18 4.8750 4.8750 4.9625 4.8600 4.9350 0.0600 4.9350
Mar '19 5.0925 5.0950 5.1775 5.0800 5.1550 0.0625 5.1550
May '19 5.2275 5.2375 5.3100 5.2175 5.2850 0.0575 5.2850
LIVE CATTLE
Dec '18 114.575 114.250 115.400 114.125 114.925 0.350 114.925
Feb '19 117.800 117.550 118.675 117.500 118.000 0.200 118.000
Apr '19 120.250 120.150 120.750 119.850 120.175 -0.075 120.175
FEEDER CATTLE
Nov '18 149.000 149.100 149.200 148.225 148.375 -0.625 148.375
Jan '19 143.800 143.925 144.650 143.075 143.725 -0.075 143.725
Mar '19 142.175 142.000 142.725 141.300 141.725 -0.450 141.725
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 10,062.50 1'4 201'2 1700 0'1 0'0 6.25 0
0 9,562.50 1'4 191'2 1800 0'1 0'0 6.25 0
0 9,068.75 1'5 181'3 1900 0'1 0'0 6.25 0
3 8,568.75 1'5 171'3 2000 0'1 0'0 6.25 0
0 8,068.75 1'5 161'3 2100 0'1 0'0 6.25 0
0 7,568.75 1'5 151'3 2200 0'1 0'0 6.25 20
0 7,068.75 1'4 141'3 2300 0'1 0'0 6.25 0
1 6,568.75 1'4 131'3 2400 0'1 0'0 6.25 100
1 6,068.75 1'4 121'3 2500 0'1 0'0 6.25 14
3 5,568.75 1'4 111'3 2600 0'1 0'0 6.25 250
0 5,318.75 1'4 106'3 2650 0'1 0'0 6.25 0
0 5,068.75 1'4 101'3 2700 0'1 0'0 6.25 209
0 4,818.75 1'4 96'3 2750 0'1 0'0 6.25 0
50 4,568.75 1'4 91'3 2800 0'1 0'0 6.25 3397
0 4,318.75 1'4 86'3 2850 0'1 0'0 6.25 4
5 4,068.75 1'4 81'3 2900 0'1 0'0 6.25 303
0 3,818.75 1'4 76'3 2950 0'1 0'0 6.25 23
121 3,568.75 1'4 71'3 3000 0'1 0'0 6.25 14498
0 3,318.75 1'4 66'3 3050 0'1 0'0 6.25 300
2 3,068.75 1'4 61'3 3100 0'1 0'0 6.25 16777
0 2,818.75 1'4 56'3 3150 0'1 0'0 6.25 403
324 2,568.75 1'4 51'3 3200 0'1 0'0 6.25 12323
20 2,318.75 1'4 46'3 3250 0'1 0'0 6.25 1642
1045 2,068.75 1'4 41'3 3300 0'1 0'0 6.25 9709
24 1,818.75 1'4 36'3 3350 0'1 0'0 6.25 4799
1049 1,568.75 1'4 31'3 3400 0'1 0'0 6.25 21750
982 1,318.75 1'4 26'3 3450 0'1 0'0 6.25 8324
15485 1,068.75 1'3 21'3 3500 0'1 -0'1 6.25 38165
2320 825.00 1'2 16'4 3550 0'2 -0'2 12.50 9260
15835 587.50 1'1 11'6 3600 0'4 -0'3 25.00 37206
17600 375.00 0'5 7'4 3650 1'2 -0'7 62.50 16238
40007 212.50 0'1 4'2 3700 3'0 -1'3 150.00 28627
17704 112.50 0'0 2'2 3750 6'0 -1'4 300.00 4873
36108 62.50 -0'1 1'2 3800 10'0 -1'5 500.00 18588
14785 37.50 -0'2 0'6 3850 14'4 -1'6 725.00 127
37188 25.00 -0'1 0'4 3900 19'2 -1'5 962.50 13326
9498 18.75 -0'1 0'3 3950 24'1 -1'5 1,206.25 277
74900 12.50 -0'1 0'2 4000 29'0 -1'5 1,450.00 14870
2639 6.25 -0'1 0'1 4050 33'7 -1'5 1,693.75 11
13784 6.25 0'0 0'1 4100 38'7 -1'4 1,943.75 8181
2709 6.25 0'0 0'1 4150 43'7 -1'4 2,193.75 96
42567 6.25 0'0 0'1 4200 48'7 -1'4 2,443.75 4862
624 6.25 0'0 0'1 4250 53'7 -1'4 2,693.75 12
20281 6.25 0'0 0'1 4300 58'7 -1'4 2,943.75 2647
472 6.25 0'0 0'1 4350 63'7 -1'4 3,193.75 41
20738 6.25 0'0 0'1 4400 68'7 -1'4 3,443.75 1667
893 6.25 0'0 0'1 4450 73'7 -1'4 3,693.75 16
42216 6.25 0'0 0'1 4500 78'7 -1'4 3,943.75 511
1367 6.25 0'0 0'1 4550 83'7 -1'4 4,193.75 5
13452 6.25 0'0 0'1 4600 88'7 -1'4 4,443.75 343
0 6.25 0'0 0'1 4650 93'7 -1'4 4,693.75 0
7887 6.25 0'0 0'1 4700 98'7 -1'4 4,943.75 244
0 6.25 0'0 0'1 4750 103'7 -1'4 5,193.75 0
22304 6.25 0'0 0'1 4800 108'7 -1'4 5,443.75 32
8164 6.25 0'0 0'1 4900 118'7 -1'4 5,943.75 19
24554 6.25 0'0 0'1 5000 128'7 -1'4 6,443.75 54
4708 6.25 0'0 0'1 5100 138'7 -1'4 6,943.75 1
6305 6.25 0'0 0'1 5200 148'7 -1'3 7,443.75 4
3006 6.25 0'0 0'1 5300 158'7 -1'3 7,943.75 150
2444 6.25 0'0 0'1 5400 168'7 -1'3 8,443.75 2
5052 6.25 0'0 0'1 5500 178'7 -1'3 8,943.75 7
1100 6.25 0'0 0'1 5600 188'6 -1'4 9,437.50 0
1242 6.25 0'0 0'1 5700 198'6 -1'4 9,937.50 0
10013 6.25 0'0 0'1 5800 208'6 -1'4 10,437.50 0
486 6.25 0'0 0'1 5900 218'6 -1'4 10,937.50 0
11425 6.25 0'0 0'1 6000 228'6 -1'4 11,437.50 8
657 6.25 0'0 0'1 6100 238'6 -1'4 11,937.50 0
789 6.25 0'0 0'1 6200 248'6 -1'4 12,437.50 0
1084 6.25 0'0 0'1 6300 258'6 -1'4 12,937.50 0
903 6.25 0'0 0'1 6400 268'6 -1'4 13,437.50 5
688 6.25 0'0 0'1 8000 428'6 -1'4 21,437.50 1
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Cash Bids, Futures, and Options all on a 10-30 minute delay and subject to change.

Change Location
SISSETON
8
Cloudy
Feels Like
-2 F
Humidity
73 %
Dew Point
1 F
Barometer
30.63 inHg
Winds
NW 6 mph
Sunrise
07:25:00
Sunset
16:59:00

Tue 11/13

Wed 11/14

Thu 11/15

Fri 11/16

Sat 11/17

High

32 F

48 F

41 F

28 F

19 F

Low

8 F

24 F

29 F

18 F

13 F

Percip

0%

0%

0%

0%

0%

Your Trusted Advisor

The Full Circle Ag Trusted Advisors are committed to optimize inputs, maximize yields and minimize environmental impact by using any or all the tools in the Full Circle Ag Decision Ag Platform. Check with your local Trusted Advisor for details.
 

5 Reasons You Should Sign Up For Automatic Payments:

  1. It's easy! You don't need to worry about paying your bill - we take care of it for you.

  2. You still receive your discounts!

  3. You save money! No more check blanks or stamps.

  4. You save time! Who doesn't need that?

  5. No more late fees! We ensure your bills are paid on time.
     

Sign Up For Paperless Billing

Full Circle Ag is commited to helping the envrironment and incorporating sustainable practices to our operations. Help us eliminate the use of paper by signing up for paperless billing. Contact us today to sign up!

info@fullcircleag.com
605-448-2231

Events

Follow us on Facebook and Twitter!