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
2.70 -0.75
2.70 -0.75
2.70 -0.75
SOYBEANS
6.59 -1.70
6.59 -1.70
6.64 -1.65
WHEAT, HRS
5.07 -0.80
5.17 -0.70
5.22 -0.65
WHEAT, HRW
Previous Open High Low Last Change Close
CORN
Dec '18 3.4575 3.4525 3.4600 3.4475 3.4500 -0.0075
Mar '19 3.5800 3.5750 3.5800 3.5725 3.5750 -0.0050
May '19 3.6650 3.6600 3.6650 3.6575 3.6600 -0.0050
Jul '19 3.7300 3.7275 3.7300 3.7225 3.7275 -0.0025
Sep '19 3.7850 3.7800 3.7825 3.7800 3.7825 -0.0025 3.7850
Dec '19 3.8575 3.8575 3.8575 3.8525 3.8550 -0.0025
SOYBEANS
Nov '18 8.3000 8.3000 8.3125 8.2525 8.2875 -0.0125
Jan '19 8.4375 8.4350 8.4500 8.3950 8.4275 -0.0100
Mar '19 8.5725 8.5700 8.5850 8.5275 8.5625 -0.0100
May '19 8.7025 8.7000 8.7150 8.6600 8.6925 -0.0100
Jul '19 8.8025 8.8025 8.8150 8.7600 8.7925 -0.0100
Aug '19 8.8450 8.8450 8.8450 8.8225 8.8225 -0.0225
HARD RED SPRING WHEAT
Dec '18 5.8800 5.8600 5.8900 5.8600 5.8675 -0.0125
Mar '19 6.0125 6.0050 6.0225 6.0000 6.0225 0.0100
May '19 6.0850 6.0600 6.0975 6.0600 6.0800 -0.0050
Jul '19 6.1450 6.1475 6.1550 6.1475 6.1500 0.0050
Sep '19 6.1425 6.1425 6.1975 6.1425 6.1875 0.0450 6.1875
Dec '19 6.2125 6.2200 6.2600 6.2175 6.2575 0.0450 6.2575
HARD RED WINTER WHEAT
Dec '18 5.2625 5.2625 5.2700 5.2200 5.2250 -0.0375
Mar '19 5.4975 5.4875 5.5050 5.4550 5.4550 -0.0425
May '19 5.6300 5.6250 5.6325 5.5900 5.5900 -0.0400
LIVE CATTLE
Oct '18 113.225 113.025 113.425 112.800 113.100 -0.125 113.100
Dec '18 117.975 117.750 118.275 117.475 117.975 0.000 117.975
Feb '19 121.850 121.650 122.150 121.425 121.850 0.000 121.850
FEEDER CATTLE
Sep '18 155.825 156.000 156.000 155.075 155.525 -0.300 155.525
Oct '18 158.025 158.050 158.800 157.350 157.875 -0.150 157.875
Nov '18 157.825 157.800 158.625 157.275 157.725 -0.100 157.725
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 8,787.50 175'6 1700 0'1 6.25 0
0 8,287.50 2'4 165'6 1800 0'1 0'0 6.25 0
0 7,787.50 2'4 155'6 1900 0'1 0'0 6.25 0
5 7,287.50 2'4 145'6 2000 0'1 0'0 6.25 0
0 6,787.50 2'4 135'6 2100 0'1 0'0 6.25 0
0 6,287.50 2'4 125'6 2200 0'1 0'0 6.25 20
0 5,787.50 2'4 115'6 2300 0'1 0'0 6.25 0
0 5,287.50 2'4 105'6 2400 0'1 0'0 6.25 100
1 4,787.50 2'4 95'6 2500 0'1 0'0 6.25 14
70 4,287.50 2'4 85'6 2600 0'1 0'0 6.25 250
0 4,037.50 2'4 80'6 2650 0'1 0'0 6.25 0
0 3,787.50 2'4 75'6 2700 0'1 0'0 6.25 209
0 3,537.50 2'4 70'6 2750 0'1 0'0 6.25 0
50 3,287.50 2'4 65'6 2800 0'1 0'0 6.25 3597
0 3,037.50 2'4 60'6 2850 0'1 0'0 6.25 4
6 2,793.75 2'4 55'7 2900 0'2 0'1 12.50 301
0 2,543.75 2'4 50'7 2950 0'2 0'0 12.50 6
121 2,300.00 2'4 46'0 3000 0'3 0'0 18.75 14286
0 2,056.25 2'3 41'1 3050 0'4 0'0 25.00 199
4 1,818.75 2'3 36'3 3100 0'6 -0'1 37.50 17201
0 1,587.50 2'3 31'6 3150 1'1 -0'1 56.25 250
2239 1,368.75 2'3 27'3 3200 1'6 0'0 87.50 10963
20 1,162.50 2'3 23'2 3250 2'6 0'1 137.50 1957
1054 975.00 2'4 19'4 3300 3'5 -0'1 181.25 9692
25 800.00 2'2 16'0 3350 5'3 0'1 268.75 4117
1326 650.00 2'1 13'0 3400 7'4 0'2 375.00 27083
2718 525.00 2'0 10'4 3450 9'6 -0'4 487.50 7163
18341 418.75 1'6 8'3 3500 12'4 -0'1 625.00 35679
3318 325.00 -0'2 6'4 3550 16'0 -0'7 800.00 3101
17553 268.75 0'0 5'3 3600 20'0 0'3 1,000.00 37831
12122 206.25 -0'1 4'1 3650 23'4 -1'2 1,175.00 1739
34269 175.00 1'1 3'4 3700 27'5 -1'4 1,381.25 36019
5387 137.50 0'7 2'6 3750 31'7 -1'5 1,593.75 69
41670 106.25 -0'1 2'1 3800 36'3 -1'6 1,818.75 25611
4922 93.75 0'5 1'7 3850 41'0 -1'7 2,050.00 52
39071 68.75 -0'1 1'3 3900 45'4 -0'1 2,275.00 15426
1960 62.50 0'3 1'2 3950 50'3 -2'1 2,518.75 13
63099 50.00 0'0 1'0 4000 55'1 -2'2 2,756.25 14994
826 43.75 0'2 0'7 4050 60'0 -2'2 3,000.00 1
18058 37.50 0'0 0'6 4100 64'6 -2'3 3,237.50 8631
641 31.25 0'1 0'5 4150 69'5 -2'3 3,481.25 0
47334 25.00 0'1 0'4 4200 74'5 -2'3 3,731.25 5088
236 18.75 0'0 0'3 4250 79'4 -2'3 3,975.00 6
22336 18.75 0'1 0'3 4300 84'4 -2'3 4,225.00 2665
444 18.75 0'1 0'3 4350 89'3 -2'4 4,468.75 5
21685 12.50 0'0 0'2 4400 94'3 -2'3 4,718.75 1667
588 12.50 0'1 0'2 4450 99'3 -2'3 4,968.75 11
42965 12.50 0'1 0'2 4500 104'3 -2'3 5,218.75 739
1267 12.50 0'1 0'2 4550 109'2 -2'4 5,462.50 5
13591 12.50 0'1 0'2 4600 114'2 -2'4 5,712.50 510
7977 6.25 0'0 0'1 4700 124'2 -2'4 6,212.50 246
22317 6.25 0'0 0'1 4800 134'2 -2'4 6,712.50 457
8163 6.25 0'0 0'1 4900 144'2 -2'4 7,212.50 39
24206 6.25 0'0 0'1 5000 154'2 -2'4 7,712.50 359
4743 6.25 0'0 0'1 5100 164'2 -2'4 8,212.50 1
6310 6.25 0'0 0'1 5200 174'2 -2'4 8,712.50 8
3009 6.25 0'0 0'1 5300 184'2 -2'4 9,212.50 250
2397 6.25 0'0 0'1 5400 194'2 -2'4 9,712.50 2
5052 6.25 0'0 0'1 5500 204'2 -2'4 10,212.50 107
1100 6.25 0'0 0'1 5600 214'2 -2'4 10,712.50 0
1242 6.25 0'0 0'1 5700 224'2 -2'4 11,212.50 0
10016 6.25 0'0 0'1 5800 234'2 -2'4 11,712.50 0
486 6.25 0'0 0'1 5900 244'2 -2'4 12,212.50 0
11442 6.25 0'0 0'1 6000 254'2 -2'4 12,712.50 8
683 6.25 0'0 0'1 6100 264'2 -2'4 13,212.50 0
850 6.25 0'0 0'1 6200 274'2 -2'4 13,712.50 0
1105 6.25 0'0 0'1 6300 284'2 -2'4 14,212.50 0
1298 6.25 0'0 0'1 6400 294'2 -2'4 14,712.50 5
688 6.25 0'0 0'1 8000 454'2 -2'4 22,712.50 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
56
Cloudy
Feels Like
56 F
Humidity
84 %
Dew Point
51 F
Barometer
30.01 inHg
Winds
NE 6 mph
Sunrise
07:12:00
Sunset
19:29:00

Thu 9/20

Fri 9/21

Sat 9/22

Sun 9/23

Mon 9/24

High

60 F

61 F

68 F

69 F

64 F

Low

50 F

41 F

40 F

45 F

53 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!