Producer of the Month

Decker Farms

View All

Leadership Updates

Tammy Satrang CFO/Credit Manager

See What’s New

Tired of Paper?

Sign Up For E-Statements!

Sign Me Up

It's That Time of Year

Keep informed about dumping hours during harvest

Sign Up Here

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.

You Pick The Topic

 

We'll Send The Info.

Sign up to receive emails from Full Circle Ag and we promise to deliver essential information to your farming operation. You choose which departments you are interested in and we'll provide the knowledge.

 
Sign Up For Our Email List

Latest News

FullCircle
Profitability Maps

Profitability Maps

It’s no secret that we are in the midst of a lean farm economy.  From low commodity prices to high input costs, every dollar spent on the farm needs to be scrutinized....

Sep 13, 2018
FullCircle
FCA Employees Partake in Grain Entrapment Training

FCA Employees Partake in Grain Entrapment Training

The Forman Fire Department hosted a grain entrapment training session for some of our employees in the grain division. The training was divided into two separate sections....

Aug 28, 2018
FullCircle
August Producer of the Month - Lorin Fliehs

August Producer of the Month - Lorin Fliehs

Farming is not just a hobby…it’s a way of life. This statement is extremely fitting for Lorin Fliehs as farming has been a part of his life since he was born. Growing up on a farm south...

Aug 23, 2018

The Deal With Yield

Claremont/Amherst


 
Sep
Oct
Nov
CORN
2.81 -0.75
2.81 -0.75
2.81 -0.75
SOYBEANS
6.71 -1.70
6.71 -1.70
6.76 -1.65
WHEAT, HRS
5.03 -0.80
5.13 -0.70
5.18 -0.65
WHEAT, HRW
Previous Open High Low Last Change Close
CORN
Dec '18 3.5725 3.5725 3.5775 3.5575 3.5675 -0.0050
Mar '19 3.6925 3.6925 3.6975 3.6800 3.6850 -0.0075
May '19 3.7725 3.7725 3.7750 3.7600 3.7650 -0.0075
Jul '19 3.8325 3.8325 3.8325 3.8200 3.8250 -0.0075
Sep '19 3.8750 3.8750 3.8750 3.8650 3.8700 -0.0050
Dec '19 3.9375 3.9375 3.9375 3.9225 3.9300 -0.0075
SOYBEANS
Nov '18 8.4725 8.4400 8.4475 8.3850 8.4025 -0.0700
Jan '19 8.6125 8.5875 8.5875 8.5225 8.5425 -0.0700
Mar '19 8.7425 8.7100 8.7125 8.6550 8.6750 -0.0675
May '19 8.8750 8.8450 8.8450 8.7900 8.8075 -0.0675
Jul '19 8.9775 8.9425 8.9475 8.8975 8.9125 -0.0650
Aug '19 9.0200 8.9600 8.9650 8.9600 8.9650 -0.0550
HARD RED SPRING WHEAT
Dec '18 5.8250 5.8225 5.8400 5.8150 5.8300 0.0050
Mar '19 6.0250 6.0175 6.0275 5.9475 5.9750 -0.0500 5.9750
May '19 6.0925 6.0925 6.0925 6.0300 6.0550 -0.0375 6.0550
Jul '19 6.1175 6.1100 6.1100 6.1100 6.1100 -0.0075
Sep '19 6.1850 6.1850 6.1850 6.1325 6.1575 -0.0275 6.1575
Dec '19 6.2475 6.2400 6.2400 6.2400 6.2275 -0.0200 6.2275
HARD RED WINTER WHEAT
Dec '18 5.2525 5.2525 5.2725 5.2350 5.2600 0.0075
Mar '19 5.4875 5.4850 5.5050 5.4675 5.4925 0.0050
May '19 5.6125 5.6000 5.6225 5.5950 5.6225 0.0100
LIVE CATTLE
Oct '18 112.450 112.700 113.200 112.100 113.075 0.625 113.075
Dec '18 117.900 118.100 118.550 117.325 118.450 0.550 118.450
Feb '19 121.600 121.700 122.325 121.175 122.250 0.650 122.250
FEEDER CATTLE
Sep '18 155.675 156.350 157.050 155.775 156.950 1.275 156.950
Oct '18 157.275 157.800 158.350 157.275 158.075 0.800 158.075
Nov '18 157.150 157.500 158.175 156.975 157.800 0.650 157.800
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 9,362.50 4'6 187'2 1700 0'1 0'0 6.25 0
0 8,862.50 4'6 177'2 1800 0'1 0'0 6.25 0
0 8,362.50 4'6 167'2 1900 0'1 0'0 6.25 0
5 7,862.50 4'6 157'2 2000 0'1 0'0 6.25 0
0 7,362.50 4'6 147'2 2100 0'1 0'0 6.25 0
0 6,862.50 4'6 137'2 2200 0'1 0'0 6.25 20
0 6,362.50 4'6 127'2 2300 0'1 0'0 6.25 0
0 5,862.50 4'6 117'2 2400 0'1 0'0 6.25 100
1 5,362.50 4'6 107'2 2500 0'1 0'0 6.25 14
70 4,862.50 4'6 97'2 2600 0'1 0'0 6.25 250
0 4,612.50 4'6 92'2 2650 0'1 0'0 6.25 0
0 4,362.50 4'6 87'2 2700 0'1 0'0 6.25 209
0 4,112.50 4'6 82'2 2750 0'1 0'0 6.25 0
50 3,862.50 4'6 77'2 2800 0'1 0'0 6.25 3497
0 3,612.50 4'6 72'2 2850 0'1 0'0 6.25 4
6 3,362.50 4'6 67'2 2900 0'1 0'0 6.25 303
0 3,112.50 4'5 62'2 2950 0'1 0'0 6.25 23
121 2,862.50 4'5 57'2 3000 0'1 -0'1 6.25 14553
0 2,612.50 4'4 52'2 3050 0'1 -0'2 6.25 300
4 2,368.75 4'4 47'3 3100 0'2 -0'2 12.50 16902
0 2,125.00 4'3 42'4 3150 0'3 -0'3 18.75 297
2180 1,887.50 4'2 37'6 3200 0'5 -0'4 31.25 11455
20 1,656.25 4'0 33'1 3250 1'0 0'0 50.00 1879
1054 1,437.50 3'7 28'6 3300 1'4 -0'7 75.00 12684
25 1,225.00 3'4 24'4 3350 2'2 -1'2 112.50 5073
1374 1,031.25 3'1 20'5 3400 3'5 0'2 181.25 27368
2410 856.25 2'5 17'1 3450 5'0 -2'0 250.00 7280
17181 712.50 2'3 14'2 3500 7'0 -2'3 350.00 35893
3343 587.50 2'0 11'6 3550 9'7 0'3 493.75 3218
22386 468.75 -0'2 9'3 3600 12'5 0'2 631.25 37959
12907 393.75 1'4 7'7 3650 15'5 -3'2 781.25 1741
35897 312.50 -0'1 6'2 3700 19'1 -3'4 956.25 35721
4935 237.50 -0'3 4'6 3750 22'7 -3'6 1,143.75 80
41579 200.00 -0'1 4'0 3800 26'7 -3'7 1,343.75 24109
4226 168.75 0'5 3'3 3850 31'0 -4'1 1,550.00 52
39469 137.50 0'4 2'6 3900 35'3 -4'2 1,768.75 15406
1884 112.50 0'3 2'2 3950 39'7 -4'3 1,993.75 23
59827 87.50 -0'1 1'6 4000 44'4 -4'4 2,225.00 14633
835 75.00 0'1 1'4 4050 49'1 -4'5 2,456.25 6
17253 62.50 0'1 1'2 4100 53'7 -4'5 2,693.75 8588
643 50.00 0'0 1'0 4150 58'5 -4'6 2,931.25 0
47026 43.75 0'0 0'7 4200 63'4 -4'6 3,175.00 4776
217 37.50 0'0 0'6 4250 68'3 -4'6 3,418.75 6
22137 31.25 0'0 0'5 4300 73'2 -4'6 3,662.50 2665
517 25.00 -0'1 0'4 4350 78'1 -4'6 3,906.25 5
21433 25.00 0'0 0'4 4400 83'0 -4'7 4,150.00 1667
593 18.75 -0'1 0'3 4450 88'0 -4'6 4,400.00 11
42685 18.75 0'0 0'3 4500 92'7 -4'7 4,643.75 739
1267 12.50 -0'1 0'2 4550 97'7 -4'6 4,893.75 5
14029 12.50 0'0 0'2 4600 102'7 -4'6 5,143.75 510
8088 12.50 0'0 0'2 4700 112'6 -4'7 5,637.50 246
22332 6.25 -0'1 0'1 4800 122'6 -4'6 6,137.50 457
8168 6.25 0'0 0'1 4900 132'6 -4'6 6,637.50 39
24194 6.25 0'0 0'1 5000 142'6 -4'6 7,137.50 359
4743 6.25 0'0 0'1 5100 152'6 -4'6 7,637.50 1
6310 6.25 0'0 0'1 5200 162'6 -4'6 8,137.50 8
3009 6.25 0'0 0'1 5300 172'6 -4'6 8,637.50 250
2397 6.25 0'0 0'1 5400 182'6 -4'6 9,137.50 2
5052 6.25 0'0 0'1 5500 192'6 -4'6 9,637.50 107
1100 6.25 0'0 0'1 5600 202'6 -4'6 10,137.50 0
1242 6.25 0'0 0'1 5700 212'6 -4'6 10,637.50 0
10016 6.25 0'0 0'1 5800 222'6 -4'6 11,137.50 0
486 6.25 0'0 0'1 5900 232'6 -4'6 11,637.50 0
11442 6.25 0'0 0'1 6000 242'6 -4'6 12,137.50 8
683 6.25 0'0 0'1 6100 252'6 -4'6 12,637.50 0
850 6.25 0'0 0'1 6200 262'6 -4'6 13,137.50 0
1105 6.25 0'0 0'1 6300 272'6 -4'6 13,637.50 0
1298 6.25 0'0 0'1 6400 282'6 -4'6 14,137.50 5
688 6.25 0'0 0'1 8000 442'6 -4'6 22,137.50 2
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
54
Rain
Feels Like
54 F
Humidity
97 %
Dew Point
53 F
Barometer
29.7 inHg
Winds
N 7 mph
Sunrise
07:17:00
Sunset
19:22:00

Mon 9/24

Tue 9/25

Wed 9/26

Thu 9/27

Fri 9/28

High

68 F

61 F

65 F

56 F

54 F

Low

48 F

46 F

40 F

41 F

38 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!