What Is Co-Op Culture?

Show Me

Save Money, Time, and Still Get Your Discounts

With Paperless Billing

Sign Me Up

Don't Miss Out

Keep Updated With FCA News

Sign Up For Our Email List

New Soybean Market Available

Click to Learn More

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.

Fuel For Thought

Energy department manager, Brian Beck, gives us weekly insights on the ups and downs of the energy markets.

FCA Co-Op Culture

The culture surrounding cooperatives is a culture in itself. View our latest videos to see what's new in the FCA world.

FCA Co-Op Culture

Latest News

Full Circle
Achieve the Right Start in 2019

Achieve the Right Start in 2019

A cold, wet spring is likely for the 2019 growing season. The addition of plant growth regulators, chelated zinc, and other in-furrow nutrients will help support an early and strong...

Mar 21, 2019
Full Circle
Let's Talk About...Nitrogen Stabilizers - Are They Worth It?

Let's Talk About...Nitrogen Stabilizers - Are They Worth It?

We’ve all heard about nitrogen stabilizers and their benefits in the last few years, but are they really worth the investment?  This becomes a difficult question to answer...

Mar 20, 2019
Full Circle
Leadership Updates - David Andresen

Leadership Updates - David Andresen

I recently attended the Land O’ Lakes annual meeting in Minneapolis and the theme was “All Together Better.” While the theme may seem ordinary, I assure you it was not...

Mar 19, 2019

The Deal With Yield

AGP-Aberdeen


 
New Crop
SOYBEANS
8.17 -1.20
Previous Open High Low Last Change Close
CORN
May '19 3.7625 3.7575 3.8075 3.7550 3.7825 0.0200 3.7825
Jul '19 3.8550 3.8500 3.8975 3.8475 3.8750 0.0200 3.8750
Sep '19 3.9175 3.9125 3.9550 3.9125 3.9325 0.0150 3.9325
Dec '19 3.9875 3.9825 4.0175 3.9800 4.0000 0.0125 4.0000
Mar '20 4.0900 4.0875 4.1150 4.0825 4.1025 0.0125 4.1025
May '20 4.1425 4.1400 4.1650 4.1325 4.1500 0.0075 4.1500
SOYBEANS
May '19 9.1050 9.0975 9.1200 9.0300 9.0375 -0.0675 9.0375
Jul '19 9.2425 9.2325 9.2550 9.1650 9.1725 -0.0700 9.1725
Aug '19 9.3025 9.2950 9.3175 9.2275 9.2325 -0.0700 9.2325
Sep '19 9.3525 9.3425 9.3650 9.2800 9.2850 -0.0675 9.2850
Nov '19 9.4475 9.4375 9.4625 9.3675 9.3750 -0.0725 9.3750
Jan '20 9.5300 9.5200 9.5400 9.4450 9.4500 -0.0800 9.4500
HARD RED SPRING WHEAT
May '19 5.7125 5.7100 5.7675 5.6725 5.7225 0.0100 5.7225
Jul '19 5.7125 5.7050 5.7600 5.6775 5.7075 -0.0050 5.7075
Sep '19 5.7575 5.7500 5.8000 5.7250 5.7475 -0.0100 5.7475
Dec '19 5.8700 5.8650 5.9125 5.8400 5.8575 -0.0125 5.8575
Mar '20 5.9800 5.9650 6.0100 5.9450 5.9625 -0.0175 5.9625
May '20 6.0350 6.0375 6.0375 6.0150 6.0450 0.0100 6.0450
HARD RED WINTER WHEAT
May '19 4.4700 4.4600 4.5200 4.4325 4.4500 -0.0200 4.4500
Jul '19 4.5525 4.5225 4.6000 4.5175 4.5350 -0.0175 4.5350
Sep '19 4.6650 4.6450 4.7125 4.6350 4.6500 -0.0150 4.6500
LIVE CATTLE
Apr '19 129.900 130.000 130.250 128.775 129.725 -0.175 129.725
Jun '19 123.900 123.900 124.900 122.550 123.500 -0.400 123.500
Aug '19 119.975 119.975 121.150 118.950 120.025 0.050 120.025
FEEDER CATTLE
Mar '19 142.775 143.500 144.000 142.525 143.000 0.225 143.000
Apr '19 148.925 149.500 150.800 147.875 148.800 -0.125 148.800
May '19 154.000 154.200 155.300 152.800 154.050 0.050 154.050
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 9,912.50 2'0 198'2 1800 0'1 0'0 6.25 0
0 9,412.50 2'0 188'2 1900 0'1 0'0 6.25 0
6 8,912.50 2'0 178'2 2000 0'1 0'0 6.25 0
0 8,412.50 2'0 168'2 2100 0'1 0'0 6.25 50
0 7,912.50 2'0 158'2 2200 0'1 0'0 6.25 0
0 7,412.50 2'0 148'2 2300 0'1 0'0 6.25 0
0 6,912.50 2'0 138'2 2400 0'1 0'0 6.25 0
2 6,412.50 2'0 128'2 2500 0'1 0'0 6.25 0
0 5,912.50 2'0 118'2 2600 0'1 0'0 6.25 0
0 5,412.50 2'0 108'2 2700 0'1 0'0 6.25 0
0 5,162.50 2'0 103'2 2750 0'1 0'0 6.25 0
0 4,912.50 2'0 98'2 2800 0'1 0'0 6.25 0
0 4,662.50 2'0 93'2 2850 0'1 0'0 6.25 0
0 4,412.50 2'0 88'2 2900 0'1 0'0 6.25 0
0 4,162.50 2'0 83'2 2950 0'1 0'0 6.25 0
26 3,912.50 2'0 78'2 3000 0'1 0'0 6.25 29
0 3,662.50 2'0 73'2 3050 0'1 0'0 6.25 0
0 3,412.50 2'0 68'2 3100 0'1 0'0 6.25 306
0 3,162.50 2'0 63'2 3150 0'1 0'0 6.25 7
0 2,912.50 2'0 58'2 3200 0'1 0'0 6.25 375
0 2,668.75 2'0 53'3 3250 0'1 0'0 6.25 175
0 2,418.75 2'0 48'3 3300 0'1 0'0 6.25 447
0 2,168.75 2'0 43'3 3350 0'1 0'0 6.25 774
20 1,918.75 2'0 38'3 3400 0'1 0'0 6.25 2843
41 1,668.75 1'7 33'3 3450 0'1 -0'1 6.25 1546
1961 1,425.00 1'6 28'4 3500 0'2 -0'2 12.50 5117
189 1,187.50 1'5 23'6 3550 0'4 -0'3 25.00 8859
1893 962.50 1'4 19'2 3600 1'0 -0'4 50.00 15868
8611 762.50 1'2 15'2 3650 2'0 -0'6 100.00 13204
16031 593.75 1'0 11'7 3700 3'5 -1'0 181.25 30997
15991 456.25 0'6 9'1 3750 5'7 -1'2 293.75 11481
30235 343.75 0'4 6'7 3800 8'5 -1'4 431.25 17523
16348 262.50 0'4 5'2 3850 12'0 -1'4 600.00 2539
23897 193.75 0'2 3'7 3900 15'5 -1'6 781.25 7159
9159 143.75 0'1 2'7 3950 19'4 -1'7 975.00 192
25668 106.25 0'1 2'1 4000 23'6 -2'0 1,187.50 2076
4860 75.00 0'0 1'4 4050 28'1 -2'0 1,406.25 75
7622 56.25 0'0 1'1 4100 32'6 -2'1 1,637.50 940
2072 43.75 0'0 0'7 4150 37'4 -2'0 1,875.00 4
16125 31.25 0'0 0'5 4200 42'3 -2'0 2,118.75 574
1270 25.00 0'0 0'4 4250 47'1 -2'0 2,356.25 0
7331 18.75 0'0 0'3 4300 52'0 -2'0 2,600.00 384
882 12.50 0'0 0'2 4350 57'0 -2'0 2,850.00 2
5036 12.50 0'0 0'2 4400 61'7 -2'0 3,093.75 21
405 12.50 0'0 0'2 4450 66'7 -2'0 3,343.75 0
1775 6.25 0'0 0'1 4500 71'7 -2'0 3,593.75 20
662 6.25 0'0 0'1 4550 76'6 -2'0 3,837.50 0
2370 6.25 0'0 0'1 4600 81'6 -2'0 4,087.50 11
123 6.25 0'0 0'1 4650 86'6 -2'0 4,337.50 0
935 6.25 0'0 0'1 4700 91'6 -2'0 4,587.50 1
55 6.25 0'0 0'1 4750 96'6 -2'0 4,837.50 0
633 6.25 0'0 0'1 4800 101'6 -2'0 5,087.50 1
169 6.25 0'0 0'1 4850 106'6 -2'0 5,337.50 0
69 6.25 0'0 0'1 4900 111'6 -2'0 5,587.50 0
536 6.25 0'0 0'1 5000 121'6 -2'0 6,087.50 4
365 6.25 0'0 0'1 5100 131'6 -2'0 6,587.50 0
78 6.25 0'0 0'1 5200 141'6 -2'0 7,087.50 2
51 6.25 0'0 0'1 5300 151'6 -2'0 7,587.50 0
133 6.25 0'0 0'1 5400 161'6 -2'0 8,087.50 0
37 6.25 0'0 0'1 5500 171'6 -2'0 8,587.50 1
35 6.25 0'0 0'1 5600 181'6 -2'0 9,087.50 0
3 6.25 0'0 0'1 5700 191'6 -2'0 9,587.50 0
36 6.25 0'0 0'1 5800 201'6 -2'0 10,087.50 0
5 6.25 0'0 0'1 5900 211'6 -2'0 10,587.50 0
4 6.25 0'0 0'1 6000 221'6 -2'0 11,087.50 2
1 6.25 0'0 0'1 6100 231'6 -2'0 11,587.50 0
4 6.25 0'0 0'1 6200 241'6 -2'0 12,087.50 0
0 6.25 0'0 0'1 6300 251'6 -2'0 12,587.50 0
0 6.25 0'0 0'1 6400 261'6 -2'0 13,087.50 4
0 6.25 0'0 0'1 6500 271'6 -2'0 13,587.50 0
0 6.25 0'0 0'1 6600 281'6 -2'0 14,087.50 0
0 6.25 0'0 0'1 9800 601'6 -2'0 30,087.50 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
30
Sunny
Feels Like
21 F
Humidity
96 %
Dew Point
29 F
Barometer
30.18 inHg
Winds
SSE 10 mph
Sunrise
07:25:00
Sunset
19:44:00

Sat 3/23

Sun 3/24

Mon 3/25

Tue 3/26

Wed 3/27

High

45 F

36 F

39 F

45 F

50 F

Low

27 F

28 F

23 F

29 F

39 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!