Producer of the Month

Loren Helmer

View All

Leadership Updates

Ehren Grupe COO

See What’s New

October is Cooperative Month!

Visit our social media pages for facts, stories, and giveaways.

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.

October is National Cooperative Month!

"Being member-owned is one of the biggest benefits cooperatives provide to people in agriculture. Members have the chance to group with like-minded farmers to decide how their products are used."
-Dylan Frey, 2018 Full Circle Ag Careers in Ag Scholarship Recipient

Latest News

Full Circle
A Small Investment Makes a Big Difference

A Small Investment Makes a Big Difference

“For us it was a no-brainer.” Chad Jurgens of Prairie Hill Farms has been extremely pleased with the results of his $199 investment in the Cenex Total Protection Plan purchased from...

Oct 04, 2018
Full Circle
Cooperative Value

Cooperative Value

I had the opportunity to attend the South Dakota Association of Cooperatives Annual Conference last week. They had a number of speakers on a variety of issues facing farmers and the...

Oct 02, 2018
Full Circle
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

The Deal With Yield

Claremont/Amherst


 
Oct
Nov
Dec
CORN
2.96 -0.75
2.96 -0.75
3.18 -0.65
SOYBEANS
7.04 -1.60
7.04 -1.60
7.21 -1.57
WHEAT, HRS
5.10 -0.75
5.15 -0.70
5.20 -0.65
WHEAT, HRW
Previous Open High Low Last Change Close
CORN
Dec '18 3.7425 3.7300 3.7325 3.6950 3.7075 -0.0350 3.7075
Mar '19 3.8650 3.8525 3.8550 3.8150 3.8300 -0.0350 3.8300
May '19 3.9350 3.9225 3.9250 3.8900 3.9025 -0.0325 3.9025
Jul '19 3.9850 3.9725 3.9750 3.9425 3.9575 -0.0275 3.9575
Sep '19 3.9950 3.9850 3.9850 3.9550 3.9675 -0.0275 3.9675
Dec '19 4.0450 4.0350 4.0400 4.0100 4.0200 -0.0250 4.0200
SOYBEANS
Nov '18 8.8575 8.8225 8.8375 8.6275 8.6350 -0.2225 8.6350
Jan '19 8.9975 8.9650 8.9775 8.7675 8.7775 -0.2200 8.7775
Mar '19 9.1225 9.0875 9.1000 8.8975 8.9050 -0.2175 8.9050
May '19 9.2500 9.2175 9.2300 9.0300 9.0375 -0.2125 9.0375
Jul '19 9.3525 9.3150 9.3300 9.1325 9.1375 -0.2150 9.1375
Aug '19 9.3950 9.3375 9.3375 9.1825 9.1825 -0.2125 9.1825
HARD RED SPRING WHEAT
Dec '18 5.8825 5.8700 5.9050 5.8450 5.8500 -0.0325 5.8500
Mar '19 5.9725 5.9700 5.9925 5.9425 5.9500 -0.0225 5.9500
May '19 6.0400 6.0300 6.0550 6.0150 6.0150 -0.0250 6.0150
Jul '19 6.1100 6.1075 6.1075 6.0825 6.0800 -0.0300 6.0800
Sep '19 6.1475 6.1425 6.1425 6.1425 6.1275 -0.0200 6.1275
Dec '19 6.2250 6.2450 6.2475 6.2000 6.2000 -0.0250 6.2000
HARD RED WINTER WHEAT
Dec '18 5.2100 5.1925 5.2275 5.1425 5.1475 -0.0625 5.1475
Mar '19 5.4525 5.4325 5.4700 5.3875 5.3900 -0.0625 5.3900
May '19 5.5800 5.5550 5.5975 5.5225 5.5225 -0.0575 5.5225
LIVE CATTLE
Oct '18 112.925 113.050 113.475 111.975 113.075 0.150 113.075
Dec '18 117.375 117.400 117.775 116.175 117.175 -0.200 117.175
Feb '19 121.475 121.500 122.025 120.350 121.375 -0.100 121.375
FEEDER CATTLE
Oct '18 154.075 154.450 155.450 154.450 155.250 1.175 155.250
Nov '18 153.350 153.750 154.750 152.875 154.425 1.075 154.425
Jan '19 149.075 149.400 149.675 147.850 149.425 0.350 149.425
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 10,037.50 -3'4 200'6 1700 0'1 0'0 6.25 0
0 9,537.50 -3'4 190'6 1800 0'1 0'0 6.25 0
0 9,037.50 -3'4 180'6 1900 0'1 0'0 6.25 0
5 8,537.50 -3'4 170'6 2000 0'1 0'0 6.25 0
0 8,037.50 -3'4 160'6 2100 0'1 0'0 6.25 0
0 7,537.50 -3'4 150'6 2200 0'1 0'0 6.25 20
0 7,037.50 -3'4 140'6 2300 0'1 0'0 6.25 0
1 6,537.50 -3'4 130'6 2400 0'1 0'0 6.25 100
1 6,037.50 -3'4 120'6 2500 0'1 0'0 6.25 14
3 5,537.50 -3'4 110'6 2600 0'1 0'0 6.25 250
0 5,287.50 -3'4 105'6 2650 0'1 0'0 6.25 0
0 5,037.50 -3'4 100'6 2700 0'1 0'0 6.25 209
0 4,787.50 -3'4 95'6 2750 0'1 0'0 6.25 0
50 4,537.50 -3'4 90'6 2800 0'1 0'0 6.25 3397
0 4,287.50 -3'4 85'6 2850 0'1 0'0 6.25 4
5 4,037.50 -3'4 80'6 2900 0'1 0'0 6.25 303
0 3,787.50 -3'4 75'6 2950 0'1 0'0 6.25 23
121 3,537.50 -3'4 70'6 3000 0'1 0'0 6.25 14498
0 3,287.50 -3'4 65'6 3050 0'1 0'0 6.25 300
2 3,037.50 -3'4 60'6 3100 0'1 0'0 6.25 16777
0 2,793.75 -3'3 55'7 3150 0'1 0'0 6.25 403
2122 2,543.75 -3'4 50'7 3200 0'1 0'0 6.25 12382
20 2,293.75 -3'4 45'7 3250 0'1 0'0 6.25 1668
1056 2,050.00 -3'3 41'0 3300 0'2 0'1 12.50 9770
26 1,806.25 -3'3 36'1 3350 0'3 0'1 18.75 5316
1143 1,562.50 -3'3 31'2 3400 0'4 0'1 25.00 22420
1000 1,325.00 -3'2 26'4 3450 0'6 0'2 37.50 9128
15640 1,093.75 -3'2 21'7 3500 1'1 0'2 56.25 38616
2927 881.25 -3'0 17'5 3550 1'7 0'4 93.75 7293
17962 681.25 -2'7 13'5 3600 3'0 0'6 150.00 40525
14628 518.75 -2'3 10'3 3650 4'5 1'1 231.25 5019
38351 381.25 -2'0 7'5 3700 6'7 1'4 343.75 31479
7721 275.00 -1'5 5'4 3750 9'6 1'7 487.50 1438
41630 187.50 -1'3 3'6 3800 13'0 2'1 650.00 20894
10133 131.25 -1'0 2'5 3850 16'6 2'3 837.50 77
33719 87.50 -0'6 1'6 3900 20'7 2'5 1,043.75 14819
3493 56.25 -0'5 1'1 3950 25'2 2'6 1,262.50 244
63558 43.75 -0'3 0'7 4000 30'0 3'0 1,500.00 14269
1620 31.25 -0'2 0'5 4050 34'6 3'1 1,737.50 9
13513 18.75 -0'2 0'3 4100 39'4 3'1 1,975.00 8230
2732 18.75 -0'1 0'3 4150 44'4 3'3 2,225.00 0
45452 12.50 -0'1 0'2 4200 49'3 3'3 2,468.75 4889
689 12.50 0'0 0'2 4250 54'3 3'4 2,718.75 6
20584 6.25 -0'1 0'1 4300 59'2 3'3 2,962.50 2658
592 6.25 0'0 0'1 4350 64'2 3'4 3,212.50 5
21034 6.25 0'0 0'1 4400 69'2 3'4 3,462.50 1667
793 6.25 0'0 0'1 4450 74'2 3'4 3,712.50 11
42259 6.25 0'0 0'1 4500 79'2 3'4 3,962.50 716
1367 6.25 0'0 0'1 4550 84'2 3'4 4,212.50 5
13457 6.25 0'0 0'1 4600 89'2 3'4 4,462.50 510
0 6.25 0'0 0'1 4650 94'2 3'4 4,712.50 0
7919 6.25 0'0 0'1 4700 99'2 3'4 4,962.50 246
0 6.25 0'0 0'1 4750 104'2 3'4 5,212.50 0
22320 6.25 0'0 0'1 4800 109'2 3'4 5,462.50 32
8164 6.25 0'0 0'1 4900 119'2 3'4 5,962.50 39
24559 6.25 0'0 0'1 5000 129'2 3'4 6,462.50 344
4713 6.25 0'0 0'1 5100 139'2 3'4 6,962.50 1
6310 6.25 0'0 0'1 5200 149'2 3'4 7,462.50 4
3006 6.25 0'0 0'1 5300 159'2 3'4 7,962.50 150
2397 6.25 0'0 0'1 5400 169'2 3'4 8,462.50 2
5052 6.25 0'0 0'1 5500 179'2 3'4 8,962.50 107
1100 6.25 0'0 0'1 5600 189'2 3'4 9,462.50 0
1242 6.25 0'0 0'1 5700 199'2 3'4 9,962.50 0
10013 6.25 0'0 0'1 5800 209'2 3'4 10,462.50 0
486 6.25 0'0 0'1 5900 219'2 3'4 10,962.50 0
11422 6.25 0'0 0'1 6000 229'2 3'4 11,462.50 8
657 6.25 0'0 0'1 6100 239'2 3'4 11,962.50 0
789 6.25 0'0 0'1 6200 249'2 3'4 12,462.50 0
1084 6.25 0'0 0'1 6300 259'2 3'4 12,962.50 0
903 6.25 0'0 0'1 6400 269'2 3'4 13,462.50 5
688 6.25 0'0 0'1 8000 429'2 3'4 21,462.50 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
72
Sunny
Feels Like
72 F
Humidity
31 %
Dew Point
40 F
Barometer
30.08 inHg
Winds
WSW 17 mph
Sunrise
07:48:00
Sunset
18:37:00

Thu 10/18

Fri 10/19

Sat 10/20

Sun 10/21

Mon 10/22

High

72 F

57 F

43 F

57 F

54 F

Low

32 F

44 F

29 F

28 F

32 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!