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
3.18 -0.59
3.19 -0.58
3.25 -0.61
SOYBEANS
9.39 -0.90
9.34 -0.95
WHEAT, HRS
5.70 -0.30
5.60 -0.40
WHEAT, HRW
Previous Open High Low Last Change Close
CORN
May '18 3.8200 3.8125 3.8175 3.7625 3.7650 -0.0550 3.7650
Jul '18 3.9100 3.9025 3.9075 3.8525 3.8550 -0.0550 3.8550
Sep '18 3.9850 3.9800 3.9800 3.9275 3.9300 -0.0550 3.9300
Dec '18 4.0800 4.0725 4.0750 4.0225 4.0250 -0.0550 4.0250
Mar '19 4.1550 4.1475 4.1500 4.1000 4.1025 -0.0525 4.1025
May '19 4.1975 4.1800 4.1800 4.1450 4.1450 -0.0525 4.1450
SOYBEANS
May '18 10.3725 10.3700 10.3850 10.2775 10.2875 -0.0850 10.2875
Jul '18 10.4900 10.4875 10.5000 10.3950 10.4025 -0.0875 10.4025
Aug '18 10.5050 10.5050 10.5175 10.4150 10.4200 -0.0850 10.4200
Sep '18 10.4450 10.4450 10.4575 10.3600 10.3750 -0.0700 10.3750
Nov '18 10.4250 10.4250 10.4400 10.3375 10.3500 -0.0750 10.3500
Jan '19 10.4725 10.4700 10.4900 10.3875 10.3975 -0.0750 10.3975
HARD RED SPRING WHEAT
May '18 6.1325 6.1100 6.1125 5.9975 6.0000 -0.1325 6.0000
Jul '18 6.1925 6.1775 6.1800 6.0525 6.0575 -0.1350 6.0575
Sep '18 6.2400 6.1975 6.1975 6.1125 6.1150 -0.1250 6.1150
Dec '18 6.3300 6.3025 6.3025 6.2125 6.2250 -0.1050 6.2250
Mar '19 6.4000 6.3725 6.3725 6.3025 6.3175 -0.0825 6.3175
May '19 6.4450 6.4025 6.4100 6.4025 6.3750 -0.0700 6.3750
HARD RED WINTER WHEAT
May '18 4.9525 4.9425 4.9550 4.8150 4.8275 -0.1250 4.8275
Jul '18 5.1450 5.1400 5.1450 5.0075 5.0200 -0.1250 5.0200
Sep '18 5.3350 5.3300 5.3300 5.1950 5.2050 -0.1300 5.2050
LIVE CATTLE
Apr '18 117.800 118.200 119.425 117.150 119.350 1.550 119.350
Jun '18 103.000 103.500 104.000 101.625 103.725 0.725 103.725
Aug '18 103.125 103.375 103.950 101.725 103.800 0.675 103.800
FEEDER CATTLE
Apr '18 137.225 137.275 138.625 136.475 137.300 0.075 137.300
May '18 138.425 138.825 139.700 137.150 139.325 0.900 139.325
Aug '18 143.700 144.075 144.775 141.550 144.500 0.800 144.500
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 9,831.25 -5'4 196'5 1800 0'1 0'0 6.25 0
0 9,331.25 -5'4 186'5 1900 0'1 0'0 6.25 0
0 8,831.25 -5'4 176'5 2000 0'1 0'0 6.25 0
0 8,331.25 -5'4 166'5 2100 0'1 0'0 6.25 0
0 7,831.25 -5'4 156'5 2200 0'1 0'0 6.25 40
0 7,331.25 -5'4 146'5 2300 0'1 0'0 6.25 0
0 6,831.25 -5'4 136'5 2400 0'1 0'0 6.25 0
0 6,331.25 -5'4 126'5 2500 0'1 0'0 6.25 0
0 5,831.25 -5'4 116'5 2600 0'1 0'0 6.25 0
0 5,331.25 -5'4 106'5 2700 0'1 0'0 6.25 100
0 5,081.25 -5'4 101'5 2750 0'1 0'0 6.25 0
0 4,831.25 -5'4 96'5 2800 0'1 0'0 6.25 4000
0 4,581.25 -5'4 91'5 2850 0'1 0'0 6.25 0
0 4,331.25 -5'4 86'5 2900 0'1 0'0 6.25 456
0 4,081.25 -5'4 81'5 2950 0'1 0'0 6.25 0
1 3,831.25 -5'4 76'5 3000 0'1 0'0 6.25 707
0 3,581.25 -5'4 71'5 3050 0'1 0'0 6.25 5
39 3,331.25 -5'4 66'5 3100 0'1 0'0 6.25 1364
10 3,081.25 -5'4 61'5 3150 0'1 0'0 6.25 0
0 2,831.25 -5'4 56'5 3200 0'1 0'0 6.25 5937
0 2,581.25 -5'4 51'5 3250 0'1 0'0 6.25 362
1676 2,331.25 -5'4 46'5 3300 0'1 0'0 6.25 3766
10 2,081.25 -5'4 41'5 3350 0'1 0'0 6.25 1127
175 1,831.25 -5'4 36'5 3400 0'1 0'0 6.25 7776
13 1,581.25 -5'4 31'5 3450 0'1 0'0 6.25 1236
1444 1,331.25 -5'4 26'5 3500 0'1 0'0 6.25 10872
37 1,081.25 -5'4 21'5 3550 0'1 0'0 6.25 5256
8233 831.25 -5'4 16'5 3600 0'1 0'0 6.25 22578
1222 581.25 -5'4 11'5 3650 0'1 0'0 6.25 14105
15515 331.25 -5'4 6'5 3700 0'1 0'0 6.25 24134
10949 75.00 -5'5 1'4 3750 0'1 0'0 6.25 10403
19603 6.25 -2'2 0'1 3800 3'4 3'0 175.00 12496
14985 6.25 -0'2 0'1 3850 8'5 5'3 431.25 6951
25201 6.25 0'0 0'1 3900 13'5 5'5 681.25 15181
12485 6.25 0'0 0'1 3950 18'5 5'4 931.25 1120
23706 6.25 0'0 0'1 4000 23'5 5'4 1,181.25 1321
5894 6.25 0'0 0'1 4050 28'5 5'4 1,431.25 71
6556 6.25 0'0 0'1 4100 33'5 5'4 1,681.25 486
2202 6.25 0'0 0'1 4150 38'5 5'4 1,931.25 26
6536 6.25 0'0 0'1 4200 43'5 5'4 2,181.25 1070
943 6.25 0'0 0'1 4250 48'5 5'4 2,431.25 14
2062 6.25 0'0 0'1 4300 53'5 5'4 2,681.25 191
1139 6.25 0'0 0'1 4350 58'5 5'4 2,931.25 0
5113 6.25 0'0 0'1 4400 63'5 5'4 3,181.25 29
121 6.25 0'0 0'1 4450 68'5 5'4 3,431.25 11
1698 6.25 0'0 0'1 4500 73'5 5'4 3,681.25 371
667 6.25 0'0 0'1 4550 78'5 5'4 3,931.25 0
3615 6.25 0'0 0'1 4600 83'5 5'4 4,181.25 1244
128 6.25 0'0 0'1 4650 88'5 5'4 4,431.25 0
1680 6.25 0'0 0'1 4700 93'5 5'4 4,681.25 2
36 6.25 0'0 0'1 4750 98'5 5'4 4,931.25 0
2402 6.25 0'0 0'1 4800 103'5 5'4 5,181.25 10
5 6.25 0'0 0'1 4850 108'5 5'4 5,431.25 0
1633 6.25 0'0 0'1 4900 113'5 5'4 5,681.25 0
533 6.25 0'0 0'1 5000 123'5 5'4 6,181.25 0
504 6.25 0'0 0'1 5100 133'5 5'4 6,681.25 0
174 6.25 0'0 0'1 5200 143'5 5'4 7,181.25 0
48 6.25 0'0 0'1 5300 153'5 5'4 7,681.25 0
207 6.25 0'0 0'1 5400 163'5 5'4 8,181.25 0
79 6.25 0'0 0'1 5500 173'5 5'4 8,681.25 0
209 6.25 0'0 0'1 5600 183'5 5'4 9,181.25 0
7 6.25 0'0 0'1 5700 193'5 5'4 9,681.25 0
90 6.25 0'0 0'1 5800 203'5 5'4 10,181.25 0
50 6.25 0'0 0'1 5900 213'5 5'4 10,681.25 0
0 6.25 0'0 0'1 6000 223'5 5'4 11,181.25 0
0 6.25 0'0 0'1 6100 233'5 5'4 11,681.25 0
0 6.25 0'0 0'1 6200 243'5 5'4 12,181.25 0
0 6.25 0'0 0'1 6300 253'5 5'4 12,681.25 0
0 6.25 0'0 0'1 6400 263'5 5'4 13,181.25 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
45
Cloudy
Feels Like
40 F
Humidity
83 %
Dew Point
40 F
Barometer
30.4 inHg
Winds
SSE 9 mph
Sunrise
11:31:00
Sunset
01:22:00

Sat 4/21

Sun 4/22

Mon 4/23

Tue 4/24

Wed 4/25

High

56 F

60 F

67 F

54 F

58 F

Low

37 F

38 F

44 F

44 F

33 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!