Full Circle Ag

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

Welcome to Full Circle Ag's New Website

Welcome to our new website! Check out our department pages, meet our people and learn about our commitment to being your choice for industry-leading resources and knowledge. Follow us on Facebook and Twitter.

Learn More >

Claremont/Amherst


 
Apr
May
Jun
CORN
3.23 -0.59
3.24 -0.58
3.30 -0.61
SOYBEANS
9.48 -0.90
9.43 -0.95
WHEAT, HRS
5.84 -0.30
5.74 -0.40
WHEAT, HRW
Previous Open High Low Last Change Close
CORN
May '18 3.8300 3.8275 3.8350 3.8075 3.8200 -0.0100 3.8200
Jul '18 3.9175 3.9175 3.9250 3.8975 3.9100 -0.0075 3.9100
Sep '18 3.9925 3.9900 3.9975 3.9725 3.9850 -0.0075 3.9850
Dec '18 4.0850 4.0800 4.0900 4.0625 4.0800 -0.0050 4.0800
Mar '19 4.1600 4.1600 4.1650 4.1425 4.1550 -0.0050 4.1550
May '19 4.2025 4.2025 4.2050 4.1850 4.1975 -0.0050 4.1975
SOYBEANS
May '18 10.4175 10.4175 10.4475 10.3275 10.3725 -0.0450 10.3725
Jul '18 10.5325 10.5325 10.5625 10.4425 10.4900 -0.0425 10.4900
Aug '18 10.5500 10.5475 10.5750 10.4625 10.5050 -0.0450 10.5050
Sep '18 10.4900 10.4875 10.5125 10.4125 10.4450 -0.0450 10.4450
Nov '18 10.4575 10.4500 10.4775 10.3775 10.4250 -0.0325 10.4250
Jan '19 10.4975 10.4700 10.5125 10.4225 10.4725 -0.0250 10.4725
HARD RED SPRING WHEAT
May '18 6.1800 6.1800 6.1975 6.0825 6.1325 -0.0475 6.1325
Jul '18 6.2475 6.2525 6.2600 6.1425 6.1925 -0.0550 6.1925
Sep '18 6.2975 6.3000 6.3150 6.1950 6.2400 -0.0575 6.2400
Dec '18 6.3825 6.3800 6.3800 6.2850 6.3300 -0.0525 6.3300
Mar '19 6.4525 6.4050 6.4100 6.3725 6.4000 -0.0525 6.4000
May '19 6.4900 6.4450 -0.0450 6.4450
HARD RED WINTER WHEAT
May '18 4.8875 4.9200 4.9675 4.8950 4.9525 0.0650 4.9525
Jul '18 5.0775 5.1150 5.1600 5.0850 5.1450 0.0675 5.1450
Sep '18 5.2725 5.3325 5.3475 5.2750 5.3350 0.0625 5.3350
LIVE CATTLE
Apr '18 118.975 119.050 119.500 117.600 117.800 -1.175 117.800
Jun '18 105.275 105.150 105.425 102.575 103.000 -2.275 103.000
Aug '18 105.150 104.975 105.150 102.600 103.125 -2.025 103.125
FEEDER CATTLE
Apr '18 138.750 138.500 138.525 136.900 137.225 -1.525 137.225
May '18 140.675 140.500 140.725 138.075 138.425 -2.250 138.425
Aug '18 146.050 146.050 146.275 143.350 143.700 -2.350 143.700
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
12 10,106.25 -1'0 202'1 1800 0'1 0'0 6.25 0
0 9,606.25 -1'0 192'1 1900 0'1 0'0 6.25 0
0 9,106.25 -1'0 182'1 2000 0'1 0'0 6.25 0
0 8,606.25 -1'0 172'1 2100 0'1 0'0 6.25 0
0 8,106.25 -1'0 162'1 2200 0'1 0'0 6.25 40
0 7,606.25 -1'0 152'1 2300 0'1 0'0 6.25 0
0 7,106.25 -1'0 142'1 2400 0'1 0'0 6.25 0
0 6,606.25 -1'0 132'1 2500 0'1 0'0 6.25 0
0 6,106.25 -1'0 122'1 2600 0'1 0'0 6.25 0
0 5,606.25 -1'0 112'1 2700 0'1 0'0 6.25 100
0 5,356.25 -1'0 107'1 2750 0'1 0'0 6.25 0
0 5,106.25 -1'0 102'1 2800 0'1 0'0 6.25 4000
0 4,856.25 -1'0 97'1 2850 0'1 0'0 6.25 0
0 4,606.25 -1'0 92'1 2900 0'1 0'0 6.25 456
0 4,356.25 -1'0 87'1 2950 0'1 0'0 6.25 0
1 4,106.25 -1'0 82'1 3000 0'1 0'0 6.25 707
0 3,856.25 -1'0 77'1 3050 0'1 0'0 6.25 5
39 3,606.25 -1'0 72'1 3100 0'1 0'0 6.25 1364
10 3,356.25 -1'0 67'1 3150 0'1 0'0 6.25 0
0 3,106.25 -1'0 62'1 3200 0'1 0'0 6.25 5937
0 2,856.25 -1'0 57'1 3250 0'1 0'0 6.25 362
1676 2,606.25 -1'0 52'1 3300 0'1 0'0 6.25 3766
10 2,356.25 -1'0 47'1 3350 0'1 0'0 6.25 1127
175 2,106.25 -1'0 42'1 3400 0'1 0'0 6.25 7776
13 1,856.25 -1'0 37'1 3450 0'1 0'0 6.25 1236
1444 1,606.25 -1'0 32'1 3500 0'1 0'0 6.25 10872
37 1,356.25 -1'0 27'1 3550 0'1 0'0 6.25 5256
8478 1,106.25 -1'0 22'1 3600 0'1 0'0 6.25 22578
1222 856.25 -1'0 17'1 3650 0'1 0'0 6.25 14105
15616 606.25 -1'0 12'1 3700 0'1 0'0 6.25 24134
10957 356.25 -1'0 7'1 3750 0'1 0'0 6.25 10280
20525 118.75 -1'3 2'3 3800 0'4 -0'2 25.00 13522
14411 18.75 -0'5 0'3 3850 3'2 0'2 162.50 7162
27249 6.25 -0'1 0'1 3900 8'0 0'6 400.00 15182
12110 6.25 0'0 0'1 3950 13'1 1'0 656.25 1120
23706 6.25 0'0 0'1 4000 18'1 1'0 906.25 1325
5894 6.25 0'0 0'1 4050 23'1 1'0 1,156.25 71
6556 6.25 0'0 0'1 4100 28'1 1'0 1,406.25 486
2202 6.25 0'0 0'1 4150 33'1 1'0 1,656.25 26
6536 6.25 0'0 0'1 4200 38'1 1'0 1,906.25 1070
943 6.25 0'0 0'1 4250 43'1 1'0 2,156.25 14
2062 6.25 0'0 0'1 4300 48'1 1'0 2,406.25 191
1139 6.25 0'0 0'1 4350 53'1 1'0 2,656.25 0
5113 6.25 0'0 0'1 4400 58'1 1'0 2,906.25 29
121 6.25 0'0 0'1 4450 63'1 1'0 3,156.25 11
1698 6.25 0'0 0'1 4500 68'1 1'0 3,406.25 371
667 6.25 0'0 0'1 4550 73'1 1'0 3,656.25 0
3615 6.25 0'0 0'1 4600 78'1 1'0 3,906.25 1244
128 6.25 0'0 0'1 4650 83'1 1'0 4,156.25 0
1680 6.25 0'0 0'1 4700 88'1 1'0 4,406.25 2
36 6.25 0'0 0'1 4750 93'1 1'0 4,656.25 0
2402 6.25 0'0 0'1 4800 98'1 1'0 4,906.25 10
5 6.25 0'0 0'1 4850 103'1 1'0 5,156.25 0
1633 6.25 0'0 0'1 4900 108'1 1'0 5,406.25 0
533 6.25 0'0 0'1 5000 118'1 1'0 5,906.25 0
504 6.25 0'0 0'1 5100 128'1 1'0 6,406.25 0
174 6.25 0'0 0'1 5200 138'1 1'0 6,906.25 0
48 6.25 0'0 0'1 5300 148'1 1'0 7,406.25 0
207 6.25 0'0 0'1 5400 158'1 1'0 7,906.25 0
79 6.25 0'0 0'1 5500 168'1 1'0 8,406.25 0
209 6.25 0'0 0'1 5600 178'1 1'0 8,906.25 0
7 6.25 0'0 0'1 5700 188'1 1'0 9,406.25 0
90 6.25 0'0 0'1 5800 198'1 1'0 9,906.25 0
50 6.25 0'0 0'1 5900 208'1 1'0 10,406.25 0
0 6.25 0'0 0'1 6000 218'1 1'0 10,906.25 0
0 6.25 0'0 0'1 6100 228'1 1'0 11,406.25 0
0 6.25 0'0 0'1 6200 238'1 1'0 11,906.25 0
0 6.25 0'0 0'1 6300 248'1 1'0 12,406.25 0
0 6.25 0'0 0'1 6400 258'1 1'0 12,906.25 0
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
53
Sunny
Feels Like
53 F
Humidity
41 %
Dew Point
30 F
Barometer
30.46 inHg
Winds
W 9 mph
Sunrise
11:34:00
Sunset
01:19:00

Thu 4/19

Fri 4/20

Sat 4/21

Sun 4/22

Mon 4/23

High

56 F

54 F

57 F

64 F

65 F

Low

31 F

32 F

37 F

40 F

45 F

Percip

0%

0%

0%

0%

0%

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

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.

Follow us on Facebook and Twitter!