Producer of the Month

Bergh Farms

View All

Leadership Updates

Ehren Grupe COO

See What’s New

Weekly Grain Tidbits

by Jim Gallagher

Grain Market Commentary

Weekly Energy Insights

by Brian Beck

Energy Market Commentary

Latest News

FullCircle
Producer of the Month - Bergh Farms

Producer of the Month - Bergh Farms

"What do you have planned for today?" "I'm not sure. I'll find out when I get there." One of the most satisfying aspects of farming is that you partake in a different task every day...

Jul 11, 2018
FullCircle
Agronomic ALERT - White Mold

Agronomic ALERT - White Mold

Have a Fungicide Plan in Place for White Mold in 2018! White mold is a major soybean disease that impacted many fields in 2017. ...

Jul 03, 2018
FullCircle
July Leadership Updates

July Leadership Updates

Where did spring go? Oh, that’s right, it was that week around May 1st, and then it’s been summer ever since.  What a whirl wind it has been!...

Jul 02, 2018

The Deal With Yield

Claremont/Amherst


 
Jul
July
Aug
CORN
2.91 -0.51
2.91 -0.51
SOYBEANS
7.24 -1.10
7.24 -1.10
WHEAT, HRS
4.72 -0.55
WHEAT, HRW
Previous Open High Low Last Change Close
CORN
Sep '18 3.4125 3.4000 3.4575 3.3875 3.4175 0.0050
Dec '18 3.5475 3.5300 3.5925 3.5225 3.5550 0.0075
Mar '19 3.6650 3.6475 3.7075 3.6400 3.6725 0.0075
May '19 3.7325 3.7150 3.7750 3.7075 3.7450 0.0125
Jul '19 3.7925 3.7775 3.8375 3.7700 3.8050 0.0125
Sep '19 3.8225 3.7950 3.8575 3.7950 3.8400 0.0175
SOYBEANS
Aug '18 8.1875 8.1850 8.3625 8.1050 8.3400 0.1525
Sep '18 8.2450 8.2450 8.4225 8.1650 8.4000 0.1550
Nov '18 8.3425 8.3425 8.5250 8.2625 8.5025 0.1600
Jan '19 8.4425 8.4450 8.6275 8.3675 8.6075 0.1650
Mar '19 8.5350 8.5300 8.7175 8.4600 8.7000 0.1650
May '19 8.6275 8.6250 8.8050 8.5550 8.7975 0.1700
HARD RED SPRING WHEAT
Sep '18 5.3175 5.3125 5.3125 5.2650 5.2700 -0.0475
Dec '18 5.4925 5.4850 5.4850 5.4450 5.4500 -0.0425
Mar '19 5.6475 5.6250 5.6350 5.6050 5.6050 -0.0425
May '19 5.7500 5.7225 5.7275 5.7200 5.7200 -0.0300
Jul '19 5.8475 5.8300 5.8300 5.8200 5.8225 -0.0250
Sep '19 5.9325 5.9150 5.9275 5.9025 5.9025 -0.0300
HARD RED WINTER WHEAT
Sep '18 4.9175 4.8975 4.9275 4.8325 4.8475 -0.0700
Dec '18 5.1625 5.1425 5.1675 5.0775 5.0925 -0.0700
Mar '19 5.3475 5.3050 5.3500 5.2625 5.2750 -0.0725
LIVE CATTLE
Aug '18 104.550 105.250 106.425 104.800 106.350 1.800
Oct '18 107.375 107.925 108.425 107.325 108.400 1.025
Dec '18 111.400 111.875 112.075 111.300 112.025 0.625
FEEDER CATTLE
Aug '18 150.725 151.175 151.450 150.275 151.150 0.425
Sep '18 151.075 151.400 151.725 150.600 151.375 0.300
Oct '18 151.350 151.600 151.975 151.000 151.600 0.250
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 8,562.50 -4'4 171'2 1700 0'1 0'0 6.25 0
339 8,062.50 -4'4 161'2 1800 0'1 0'0 6.25 0
0 7,562.50 -4'4 151'2 1900 0'1 0'0 6.25 0
0 7,062.50 -4'4 141'2 2000 0'1 0'0 6.25 0
0 6,562.50 -4'4 131'2 2100 0'1 0'0 6.25 0
0 6,062.50 -4'4 121'2 2200 0'1 0'0 6.25 0
0 5,562.50 -4'4 111'2 2300 0'1 0'0 6.25 0
0 5,062.50 -4'4 101'2 2400 0'1 0'0 6.25 0
0 4,562.50 -4'4 91'2 2500 0'1 0'0 6.25 226
0 4,312.50 -4'4 86'2 2550 0'1 0'0 6.25 0
0 4,062.50 -4'4 81'2 2600 0'1 0'0 6.25 220
0 3,812.50 -4'4 76'2 2650 0'1 0'0 6.25 0
0 3,562.50 -4'4 71'2 2700 0'1 0'0 6.25 10
0 3,312.50 -4'5 66'2 2750 0'1 0'0 6.25 160
0 3,062.50 -4'5 61'2 2800 0'1 -0'1 6.25 809
0 2,818.75 -4'4 56'3 2850 0'2 0'0 12.50 104
0 2,575.00 -4'4 51'4 2900 0'2 -0'1 12.50 400
0 2,331.25 -4'4 46'5 2950 0'3 0'0 18.75 227
506 2,087.50 -4'4 41'6 3000 0'4 -0'1 25.00 926
0 1,850.00 -4'3 37'0 3050 0'7 0'1 43.75 754
0 1,618.75 -4'3 32'3 3100 1'2 0'1 62.50 2006
0 1,393.75 -4'3 27'7 3150 1'5 0'1 81.25 1078
11 1,125.00 -1'1 22'4 3200 1'7 -0'4 93.75 3829
19 987.50 -4'0 19'6 3250 2'5 -0'7 131.25 3001
93 875.00 1'3 17'4 3300 4'1 -0'7 206.25 7242
228 656.25 -3'3 13'1 3350 6'0 -0'7 300.00 6560
2980 606.25 1'5 12'1 3400 8'3 -0'7 418.75 16917
2148 475.00 1'1 9'4 3450 10'0 -2'1 500.00 4978
7509 337.50 0'1 6'6 3500 14'0 -1'3 700.00 17361
3262 262.50 0'0 5'2 3550 19'0 2'5 950.00 3465
17740 200.00 -0'1 4'0 3600 21'4 -1'3 1,075.00 23330
6135 181.25 0'3 3'5 3650 27'0 3'2 1,350.00 5058
19118 137.50 0'1 2'6 3700 28'3 -2'7 1,418.75 17338
8290 106.25 0'0 2'1 3750 35'6 3'5 1,787.50 3049
28030 81.25 -0'1 1'5 3800 36'7 -3'4 1,843.75 20291
5414 68.75 -0'1 1'3 3850 43'0 -2'1 2,150.00 2811
28388 62.50 0'0 1'2 3900 46'0 -3'7 2,300.00 19697
7826 56.25 0'1 1'1 3950 51'2 -3'3 2,562.50 1530
37157 43.75 0'0 0'7 4000 59'4 4'1 2,975.00 19608
3318 43.75 -0'3 0'7 4050 64'4 4'1 3,225.00 514
24895 37.50 0'0 0'6 4100 67'0 -2'3 3,350.00 11434
3987 31.25 -0'3 0'5 4150 74'2 4'1 3,712.50 318
23127 31.25 0'1 0'5 4200 78'4 -0'5 3,925.00 1478
11023 31.25 0'1 0'5 4250 84'1 4'2 4,206.25 483
15952 25.00 0'0 0'4 4300 89'1 4'3 4,456.25 1023
3890 18.75 -0'1 0'3 4350 94'1 4'4 4,706.25 2
10198 18.75 0'0 0'3 4400 99'0 4'3 4,950.00 194
1299 18.75 -0'1 0'3 4450 104'0 4'3 5,200.00 3
33780 12.50 0'0 0'2 4500 108'7 4'2 5,443.75 452
1588 12.50 -0'1 0'2 4550 113'7 4'3 5,693.75 26
10372 12.50 -0'1 0'2 4600 118'7 4'3 5,943.75 13
934 12.50 -0'1 0'2 4650 121'5 -2'2 6,081.25 21
11772 12.50 0'0 0'2 4700 126'5 -2'2 6,331.25 1529
780 12.50 0'0 0'2 4750 131'4 -2'3 6,575.00 36
11191 12.50 0'0 0'2 4800 138'6 4'3 6,937.50 17
849 6.25 -0'1 0'1 4850 143'6 4'4 7,187.50 16
5083 6.25 0'0 0'1 4900 148'6 4'4 7,437.50 0
553 6.25 0'0 0'1 4950 153'6 4'4 7,687.50 10
24543 6.25 0'0 0'1 5000 158'6 4'4 7,937.50 715
1148 6.25 0'0 0'1 5050 163'6 4'4 8,187.50 0
2857 6.25 0'0 0'1 5100 168'6 4'4 8,437.50 12
193 6.25 0'0 0'1 5150 173'6 4'4 8,687.50 0
2040 6.25 0'0 0'1 5200 178'6 4'4 8,937.50 0
763 6.25 0'0 0'1 5300 188'6 4'4 9,437.50 1
2992 6.25 0'0 0'1 5400 198'6 4'4 9,937.50 0
7505 6.25 0'0 0'1 5500 208'6 4'4 10,437.50 3
279 6.25 0'0 0'1 5600 218'6 4'4 10,937.50 1
668 6.25 0'0 0'1 5700 228'6 4'4 11,437.50 0
872 6.25 0'0 0'1 5800 238'6 4'4 11,937.50 0
607 6.25 0'0 0'1 5900 248'6 4'4 12,437.50 0
1701 6.25 0'0 0'1 6000 258'6 4'4 12,937.50 0
1797 6.25 0'0 0'1 6100 268'6 4'4 13,437.50 0
1076 6.25 0'0 0'1 6200 278'6 4'4 13,937.50 0
1490 6.25 0'0 0'1 6300 288'6 4'4 14,437.50 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
79
Sunny
Feels Like
79 F
Humidity
50 %
Dew Point
59 F
Barometer
30.01 inHg
Winds
WNW 7 mph
Sunrise
05:54:00
Sunset
21:13:00

Mon 7/16

Tue 7/17

Wed 7/18

Thu 7/19

Fri 7/20

High

83 F

81 F

82 F

77 F

81 F

Low

59 F

59 F

62 F

66 F

62 F

Percip

0%

0%

0%

0%

0%

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.

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!