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

Answer Tech
Use Variable-Rate Practices to Optimize Input Efficiency

Use Variable-Rate Practices to Optimize Input Efficiency

Time is money. And in today’s ag economy, you can’t afford to waste either one.   Variable-rate planting and applications can help you allocate your in-field...

Feb 11, 2019
Answer Tech
Complementary Tools Add Value

Complementary Tools Add Value

Have you heard about the ag tech tool that does everything from selecting seed to applying  herbicide to fetching you a cold beverage and grilling your steak just the way you like...

Feb 08, 2019
Answer Tech
Get Precise About Seed Decisions Using Ag Tech

Get Precise About Seed Decisions Using Ag Tech

Every farmer knows how important it is to start the season by planting the right seed — and they understand how difficult it can be to determine what hybrids and varieties will...

Jan 24, 2019

The Deal With Yield

AGP-Aberdeen


 
New Crop
SOYBEANS
8.34 -1.20
Previous Open High Low Last Change Close
CORN
Mar '19 3.7475 3.7425 3.7625 3.7400 3.7550 0.0075
May '19 3.8275 3.8250 3.8425 3.8225 3.8375 0.0100
Jul '19 3.9050 3.9025 3.9175 3.9000 3.9150 0.0100
Sep '19 3.9425 3.9375 3.9550 3.9375 3.9525 0.0100
Dec '19 3.9925 3.9925 4.0075 3.9900 4.0050 0.0125
Mar '20 4.0825 4.0800 4.0925 4.0800 4.0925 0.0100
SOYBEANS
Mar '19 9.0750 9.0725 9.1125 9.0700 9.0950 0.0200
May '19 9.2150 9.2125 9.2500 9.2100 9.2350 0.0200
Jul '19 9.3500 9.3450 9.3825 9.3450 9.3700 0.0200
Aug '19 9.4025 9.4125 9.4350 9.4075 9.4250 0.0225
Sep '19 9.4350 9.4550 9.4625 9.4550 9.4625 0.0275
Nov '19 9.5200 9.5125 9.5500 9.5125 9.5400 0.0200
HARD RED SPRING WHEAT
Mar '19 5.7300 5.7250 5.7275 5.7200 5.7200 -0.0100
May '19 5.6700 5.6600 5.6700 5.6600 5.6700 0.0000
Jul '19 5.7025 5.7000 5.7025 5.7000 5.7025 0.0000
Sep '19 5.7575 5.7650 5.7650 5.7650 5.7650 0.0075
Dec '19 5.8675 5.8750 5.8750 5.8750 5.8750 0.0075
Mar '20 5.9775 5.9675 5.9675 5.9500 5.9500 -0.0275 5.9500
HARD RED WINTER WHEAT
Mar '19 4.7650 4.7275 4.7850 4.7275 4.7700 0.0050
May '19 4.8450 4.8275 4.8650 4.8275 4.8450 0.0000
Jul '19 4.9325 4.9200 4.9550 4.9200 4.9475 0.0150
LIVE CATTLE
Feb '19 126.125 126.300 126.700 126.025 126.625 0.500 126.625
Apr '19 127.375 127.500 127.625 126.750 127.175 -0.200 127.175
Jun '19 118.275 118.400 118.450 117.675 118.075 -0.200 118.075
FEEDER CATTLE
Mar '19 144.075 144.100 144.225 141.950 142.600 -1.475 142.600
Apr '19 146.500 146.500 146.550 144.375 145.225 -1.275 145.225
May '19 147.675 147.675 147.675 145.800 146.575 -1.100 146.575
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 9,743.75 0'0 194'7 1800 0'1 0'0 6.25 0
0 9,243.75 0'0 184'7 1900 0'1 0'0 6.25 0
1 8,743.75 0'0 174'7 2000 0'1 0'0 6.25 0
2 8,243.75 0'0 164'7 2100 0'1 0'0 6.25 0
3 7,743.75 0'0 154'7 2200 0'1 0'0 6.25 0
0 7,243.75 0'0 144'7 2300 0'1 0'0 6.25 36
2 6,743.75 0'0 134'7 2400 0'1 0'0 6.25 0
0 6,243.75 0'0 124'7 2500 0'1 0'0 6.25 0
0 5,743.75 0'0 114'7 2600 0'1 0'0 6.25 0
1 5,243.75 0'0 104'7 2700 0'1 0'0 6.25 167
1 4,743.75 0'0 94'7 2800 0'1 0'0 6.25 75
0 4,493.75 0'0 89'7 2850 0'1 0'0 6.25 0
1 4,243.75 0'0 84'7 2900 0'1 0'0 6.25 257
0 3,993.75 0'0 79'7 2950 0'1 0'0 6.25 0
3 3,743.75 0'0 74'7 3000 0'1 0'0 6.25 962
0 3,493.75 0'0 69'7 3050 0'1 0'0 6.25 200
0 3,243.75 0'0 64'7 3100 0'1 0'0 6.25 3190
0 2,993.75 0'0 59'7 3150 0'1 0'0 6.25 0
3 2,743.75 0'0 54'7 3200 0'1 0'0 6.25 8920
0 2,493.75 0'0 49'7 3250 0'1 0'0 6.25 1923
20 2,243.75 0'0 44'7 3300 0'1 0'0 6.25 5442
1 1,993.75 0'0 39'7 3350 0'1 0'0 6.25 432
226 1,743.75 0'0 34'7 3400 0'1 0'0 6.25 5089
0 1,493.75 0'0 29'7 3450 0'1 0'0 6.25 1214
1570 1,243.75 0'0 24'7 3500 0'1 0'0 6.25 13157
1 993.75 0'0 19'7 3550 0'1 0'0 6.25 3690
3858 743.75 0'1 14'7 3600 0'1 0'0 6.25 20340
570 500.00 0'0 10'0 3650 0'2 0'0 12.50 8475
10189 306.25 0'6 6'1 3700 0'4 -0'1 25.00 21044
13577 118.75 0'1 2'3 3750 2'4 -0'3 125.00 17939
50119 50.00 0'0 1'0 3800 6'2 -0'2 312.50 32438
24071 18.75 -0'2 0'3 3850 10'5 -0'2 531.25 5929
37286 6.25 -0'1 0'1 3900 15'4 -0'1 775.00 6629
13936 6.25 0'0 0'1 3950 20'3 -0'1 1,018.75 224
50508 6.25 0'0 0'1 4000 25'3 0'0 1,268.75 3903
22787 6.25 0'0 0'1 4050 30'3 0'0 1,518.75 155
18841 6.25 0'0 0'1 4100 35'3 0'0 1,768.75 6329
3287 6.25 0'0 0'1 4150 40'3 0'0 2,018.75 3
19953 6.25 0'0 0'1 4200 45'3 0'0 2,268.75 2793
1280 6.25 0'0 0'1 4250 50'3 0'0 2,518.75 5
7557 6.25 0'0 0'1 4300 55'3 0'0 2,768.75 1488
713 6.25 0'0 0'1 4350 60'3 0'0 3,018.75 9
4049 6.25 0'0 0'1 4400 65'3 0'0 3,268.75 265
749 6.25 0'0 0'1 4450 70'3 0'0 3,518.75 1
7614 6.25 0'0 0'1 4500 75'3 0'0 3,768.75 390
1231 6.25 0'0 0'1 4550 80'3 0'0 4,018.75 0
2989 6.25 0'0 0'1 4600 85'3 0'0 4,268.75 6
143 6.25 0'0 0'1 4650 90'3 0'0 4,518.75 0
7668 6.25 0'0 0'1 4700 95'3 0'0 4,768.75 3
74 6.25 0'0 0'1 4750 100'3 0'0 5,018.75 0
6142 6.25 0'0 0'1 4800 105'3 0'0 5,268.75 0
2203 6.25 0'0 0'1 4900 115'3 0'0 5,768.75 1
8740 6.25 0'0 0'1 5000 125'3 0'0 6,268.75 0
2041 6.25 0'0 0'1 5100 135'3 0'0 6,768.75 0
2507 6.25 0'0 0'1 5200 145'3 0'0 7,268.75 0
428 6.25 0'0 0'1 5300 155'3 0'0 7,768.75 0
535 6.25 0'0 0'1 5400 165'3 0'0 8,268.75 2
195 6.25 0'0 0'1 5500 175'3 0'0 8,768.75 10
228 6.25 0'0 0'1 5600 185'3 0'0 9,268.75 0
320 6.25 0'0 0'1 5700 195'3 0'0 9,768.75 0
2160 6.25 0'0 0'1 5800 205'3 0'0 10,268.75 3
362 6.25 0'0 0'1 5900 215'3 0'0 10,768.75 2
192 6.25 0'0 0'1 6000 225'3 0'0 11,268.75 4
70 6.25 0'0 0'1 6100 235'3 0'0 11,768.75 0
85 6.25 0'0 0'1 6200 245'3 0'0 12,268.75 0
0 6.25 0'0 0'1 6300 255'3 0'1 12,768.75 0
805 6.25 0'0 0'1 6400 265'3 0'1 13,268.75 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
-8
Fair
Feels Like
-8 F
Humidity
86 %
Dew Point
-11 F
Barometer
30.68 inHg
Winds
N 0 mph
Sunrise
07:23:00
Sunset
18:00:00

Tue 2/19

Wed 2/20

Thu 2/21

Fri 2/22

Sat 2/23

High

9 F

17 F

18 F

15 F

17 F

Low

-7 F

6 F

5 F

4 F

7 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!