Full Circle Ag

Striving to be our customers' first choice for industry-leading resources and knowledge.

Latest News

FullCircle
Member Co-op Match Program

Member Co-op Match...

What’s better than a donation? A matching one....

May 23, 2018
FullCircle
Why Tissue Sample?

Why Tissue Sample?...

Tissue sampling has been a metric for in-season analysis for many years now.  However, have you ever taken a tissue sample and asked yourself, “what did I learn from that sample...

May 22, 2018
FullCircle
New Faces in New Places

New Faces in New Places...

Our new agronomy location in Forman, ND is open for business! We have two new faces for the company: Eric Paulson and Cathy Schmitz....

May 15, 2018

The Deal With Yield

Claremont/Amherst


 
May
Jun
June
CORN
3.51 -0.55
3.53 -0.53
SOYBEANS
9.39 -1.03
9.37 -1.05
WHEAT, HRS
6.05 -0.40
6.00 -0.45
WHEAT, HRW
Previous Open High Low Last Change Close
CORN
Jul '18 4.0425 4.0400 4.0675 4.0325 4.0600 0.0175 4.0600
Sep '18 4.1300 4.1300 4.1550 4.1200 4.1500 0.0200 4.1500
Dec '18 4.2250 4.2200 4.2550 4.2125 4.2500 0.0250 4.2500
Mar '19 4.3075 4.3025 4.3375 4.2975 4.3350 0.0275 4.3350
May '19 4.3525 4.3500 4.3825 4.3500 4.3775 0.0250 4.3775
Jul '19 4.3925 4.3800 4.4225 4.3800 4.4200 0.0275 4.4200
SOYBEANS
Jul '18 10.3575 10.3675 10.4400 10.3550 10.4150 0.0575 10.4150
Aug '18 10.3975 10.3975 10.4800 10.3950 10.4600 0.0625 10.4600
Sep '18 10.4275 10.4250 10.5100 10.4250 10.4900 0.0625 10.4900
Nov '18 10.4750 10.4800 10.5575 10.4700 10.5350 0.0600 10.5350
Jan '19 10.5075 10.5100 10.5850 10.5025 10.5625 0.0550 10.5625
Mar '19 10.3450 10.3425 10.4200 10.3400 10.3925 0.0475 10.3925
HARD RED SPRING WHEAT
Jul '18 6.3475 6.3400 6.4650 6.3300 6.4425 0.0950 6.4425
Sep '18 6.3975 6.3925 6.5000 6.3875 6.4875 0.0900 6.4875
Dec '18 6.4600 6.4650 6.5625 6.4600 6.5500 0.0900 6.5500
Mar '19 6.5450 6.5400 6.6325 6.5400 6.6250 0.0800 6.6250
May '19 6.6025 6.6750 6.6750 6.6750 6.6825 0.0800 6.6825
Jul '19 6.6675 6.7000 6.7300 6.7000 6.7375 0.0700 6.7375
HARD RED WINTER WHEAT
Jul '18 5.4900 5.4950 5.6500 5.4725 5.6400 0.1500 5.6400
Sep '18 5.6750 5.6750 5.8350 5.6700 5.8250 0.1500 5.8250
Dec '18 5.9175 5.9175 6.0725 5.9100 6.0625 0.1450 6.0625
LIVE CATTLE
Jun '18 104.400 104.400 104.950 103.725 104.650 0.250 104.650
Aug '18 101.775 102.000 102.750 101.200 102.300 0.525 102.300
Oct '18 105.250 105.375 106.225 104.750 105.825 0.575 105.825
FEEDER CATTLE
Aug '18 143.300 143.475 145.575 142.675 144.925 1.625 144.925
Sep '18 143.100 143.000 145.075 142.525 144.450 1.350 144.450
Oct '18 143.200 143.200 144.775 142.550 144.325 1.125 144.325
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 11,300.00 1'6 226'0 1800 0'1 0'0 6.25 0
0 10,800.00 1'6 216'0 1900 0'1 0'0 6.25 0
13 10,300.00 1'6 206'0 2000 0'1 0'0 6.25 0
0 9,800.00 1'6 196'0 2100 0'1 0'0 6.25 0
0 9,300.00 1'6 186'0 2200 0'1 0'0 6.25 0
0 8,800.00 1'6 176'0 2300 0'1 0'0 6.25 0
2 8,300.00 1'6 166'0 2400 0'1 0'0 6.25 0
5 7,800.00 1'6 156'0 2500 0'1 0'0 6.25 0
0 7,300.00 1'6 146'0 2600 0'1 0'0 6.25 0
0 6,800.00 1'6 136'0 2700 0'1 0'0 6.25 50
0 6,300.00 1'6 126'0 2800 0'1 0'0 6.25 4089
0 6,050.00 1'6 121'0 2850 0'1 0'0 6.25 0
0 5,800.00 1'6 116'0 2900 0'1 0'0 6.25 54
0 5,550.00 1'6 111'0 2950 0'1 0'0 6.25 0
5 5,300.00 1'6 106'0 3000 0'1 0'0 6.25 850
0 5,050.00 1'6 101'0 3050 0'1 0'0 6.25 119
137 4,800.00 1'6 96'0 3100 0'1 0'0 6.25 463
21 4,550.00 1'6 91'0 3150 0'1 0'0 6.25 261
465 4,300.00 1'6 86'0 3200 0'1 0'0 6.25 3449
10 4,056.25 1'6 81'1 3250 0'1 0'0 6.25 254
160 3,806.25 1'6 76'1 3300 0'1 0'0 6.25 6711
0 3,556.25 1'6 71'1 3350 0'1 0'0 6.25 978
315 3,306.25 1'6 66'1 3400 0'1 0'0 6.25 5219
0 3,056.25 1'6 61'1 3450 0'1 0'0 6.25 894
714 2,806.25 1'6 56'1 3500 0'2 0'0 12.50 9195
30 2,556.25 1'6 51'1 3550 0'2 0'0 12.50 1377
3675 2,312.50 1'6 46'2 3600 0'2 0'0 12.50 15345
19 2,062.50 1'6 41'2 3650 0'2 0'0 12.50 3227
12241 1,818.75 1'6 36'3 3700 0'3 0'0 18.75 15501
275 1,575.00 1'6 31'4 3750 0'5 0'1 31.25 7121
20224 1,343.75 1'6 26'7 3800 0'7 0'0 43.75 27689
1787 1,125.00 1'5 22'4 3850 1'4 -0'1 75.00 13202
27743 918.75 1'2 18'3 3900 2'3 -0'4 118.75 24691
5897 750.00 1'0 15'0 3950 4'0 -0'6 200.00 11443
49452 612.50 0'6 12'2 4000 6'2 -1'0 312.50 26793
9774 500.00 0'4 10'0 4050 9'0 -1'2 450.00 5539
23940 412.50 0'4 8'2 4100 12'2 -1'2 612.50 7345
12339 337.50 0'4 6'6 4150 15'6 -1'2 787.50 583
37047 268.75 0'3 5'3 4200 19'3 -1'3 968.75 1433
6089 218.75 0'3 4'3 4250 23'3 -1'3 1,168.75 12
18005 175.00 0'2 3'4 4300 27'3 -1'4 1,368.75 695
4983 131.25 0'1 2'5 4350 31'5 -1'4 1,581.25 11
16891 106.25 0'2 2'1 4400 36'0 -1'4 1,800.00 1192
3158 81.25 0'2 1'5 4450 40'5 -1'4 2,031.25 0
23951 68.75 0'2 1'3 4500 45'2 -1'4 2,262.50 243
1184 56.25 0'2 1'1 4550 50'0 -1'5 2,500.00 0
15477 43.75 0'1 0'7 4600 54'6 -1'5 2,737.50 133
1104 37.50 0'1 0'6 4650 59'5 -1'5 2,981.25 0
3138 31.25 0'1 0'5 4700 64'4 -1'5 3,225.00 295
1257 25.00 0'1 0'4 4750 69'3 -1'6 3,468.75 10
17439 25.00 0'1 0'4 4800 74'3 -1'5 3,718.75 65
2776 18.75 0'0 0'3 4850 79'2 -1'6 3,962.50 0
1176 18.75 0'1 0'3 4900 84'2 -1'6 4,212.50 69
557 18.75 0'1 0'3 4950 89'2 -1'5 4,462.50 0
14990 18.75 0'1 0'3 5000 94'2 -1'5 4,712.50 44
138 12.50 0'0 0'2 5050 99'1 -1'6 4,956.25 0
1315 12.50 0'0 0'2 5100 104'1 -1'6 5,206.25 0
4290 6.25 0'0 0'1 5200 114'0 -1'6 5,700.00 177
593 6.25 0'0 0'1 5300 124'0 -1'6 6,200.00 0
394 6.25 0'0 0'1 5400 134'0 -1'6 6,700.00 1
1109 6.25 0'0 0'1 5500 144'0 -1'6 7,200.00 0
227 6.25 0'0 0'1 5600 154'0 -1'6 7,700.00 0
280 6.25 0'0 0'1 5700 164'0 -1'6 8,200.00 0
252 6.25 0'0 0'1 5800 174'0 -1'6 8,700.00 0
109 6.25 0'0 0'1 5900 184'0 -1'6 9,200.00 0
455 6.25 0'0 0'1 6000 194'0 -1'6 9,700.00 13
216 6.25 0'0 0'1 6100 204'0 -1'6 10,200.00 0
225 6.25 0'0 0'1 6200 214'0 -1'6 10,700.00 0
223 6.25 0'0 0'1 6300 224'0 -1'6 11,200.00 0
113 6.25 0'0 0'1 6400 234'0 -1'6 11,700.00 0
215 6.25 0'0 0'1 6500 244'0 -1'6 12,200.00 3
25 6.25 0'0 0'1 6600 254'0 -1'6 12,700.00 4
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
87
Sunny
Feels Like
87 F
Humidity
31 %
Dew Point
53 F
Barometer
29.57 inHg
Winds
W 8 mph
Sunrise
10:45:00
Sunset
02:04:00

Sat 5/26

Sun 5/27

Mon 5/28

Tue 5/29

Wed 5/30

High

95 F

97 F

91 F

90 F

88 F

Low

63 F

67 F

65 F

65 F

63 F

Percip

0%

0%

0%

0%

0%

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.

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!