What Is Co-Op Culture?

Show Me

Save Money, Time, and Still Get Your Discounts

With Paperless Billing

Sign Me Up

Don't Miss Out

Keep Updated With FCA News

Sign Up For Our Email List

New Soybean Market Available

Click to Learn More

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

AGP-Aberdeen


 
New Crop
SOYBEANS
7.78 -1.20
Previous Open High Low Last Change Close
CORN
May '19 3.5125 3.5100 3.5225 3.5100 3.5175 0.0050
Jul '19 3.6025 3.6000 3.6125 3.6000 3.6075 0.0050
Sep '19 3.6825 3.6800 3.6900 3.6775 3.6825 0.0000
Dec '19 3.7975 3.7950 3.8025 3.7925 3.7975 0.0000
Mar '20 3.9450 3.9400 3.9500 3.9400 3.9425 -0.0025
May '20 4.0300 4.0300 4.0350 4.0300 4.0300 0.0000
SOYBEANS
May '19 8.6200 8.6200 8.6525 8.6200 8.6450 0.0250
Jul '19 8.7550 8.7600 8.7875 8.7575 8.7775 0.0225
Aug '19 8.8150 8.8200 8.8475 8.8200 8.8400 0.0250
Sep '19 8.8675 8.8750 8.8975 8.8750 8.8925 0.0250
Nov '19 8.9625 8.9650 8.9925 8.9625 8.9850 0.0225
Jan '20 9.0675 9.0725 9.0950 9.0725 9.0875 0.0200
HARD RED SPRING WHEAT
May '19 5.1125 5.1150 5.1350 5.0300 5.1350 0.0225
Jul '19 5.1950 5.1950 5.2175 5.1300 5.2075 0.0125
Sep '19 5.2850 5.2950 5.3050 5.1975 5.3000 0.0150
Dec '19 5.4300 5.4450 5.4450 5.3575 5.4275 -0.0025
Mar '20 5.5775 5.5750 5.5750 5.5025 5.5375 -0.0400
May '20 5.6800 5.6900 5.6975 5.6900 5.6825 0.0025 5.6825
HARD RED WINTER WHEAT
May '19 4.1450 4.1325 4.1575 4.0800 4.1250 -0.0200
Jul '19 4.2100 4.2000 4.2175 4.1700 4.1900 -0.0200
Sep '19 4.3100 4.3000 4.3125 4.2700 4.2875 -0.0225
LIVE CATTLE
Apr '19 128.500 128.600 128.875 128.150 128.325 -0.175 128.325
Jun '19 121.575 121.700 122.225 120.925 121.125 -0.450 121.125
Aug '19 118.775 118.825 119.100 117.950 118.200 -0.575 118.200
FEEDER CATTLE
May '19 150.800 150.750 151.075 149.200 149.625 -1.175 149.625
Aug '19 159.625 159.775 160.675 159.125 159.700 0.075 159.700
Sep '19 160.775 160.625 161.775 160.250 160.850 0.075 160.850
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 8,568.75 -3'4 171'3 1800 0'1 0'0 6.25 0
0 8,068.75 -3'4 161'3 1900 0'1 0'0 6.25 0
6 7,568.75 -3'4 151'3 2000 0'1 0'0 6.25 0
0 7,068.75 -3'4 141'3 2100 0'1 0'0 6.25 50
0 6,568.75 -3'4 131'3 2200 0'1 0'0 6.25 0
0 6,068.75 -3'4 121'3 2300 0'1 0'0 6.25 0
0 5,568.75 -3'4 111'3 2400 0'1 0'0 6.25 0
2 5,068.75 -3'4 101'3 2500 0'1 0'0 6.25 101
0 4,568.75 -3'4 91'3 2600 0'1 0'0 6.25 0
2650 0
0 4,068.75 -3'4 81'3 2700 0'1 0'0 6.25 0
0 3,818.75 -3'4 76'3 2750 0'1 0'0 6.25 0
0 3,568.75 -3'4 71'3 2800 0'1 0'0 6.25 0
1 3,318.75 -3'4 66'3 2850 0'1 0'0 6.25 0
0 3,068.75 -3'4 61'3 2900 0'1 0'0 6.25 17
0 2,818.75 -3'4 56'3 2950 0'1 0'0 6.25 0
1 2,568.75 -3'4 51'3 3000 0'1 0'0 6.25 29
0 2,318.75 -3'4 46'3 3050 0'1 0'0 6.25 0
1 2,068.75 -3'4 41'3 3100 0'1 0'0 6.25 306
0 1,818.75 -3'4 36'3 3150 0'1 0'0 6.25 7
0 1,568.75 -3'4 31'3 3200 0'1 0'0 6.25 376
0 1,318.75 -3'4 26'3 3250 0'1 0'0 6.25 223
2 1,068.75 -3'4 21'3 3300 0'1 0'0 6.25 924
1 818.75 -3'4 16'3 3350 0'1 0'0 6.25 1120
23 568.75 -3'4 11'3 3400 0'1 0'0 6.25 2972
60 331.25 -3'3 6'5 3450 0'3 0'0 18.75 2276
2025 150.00 0'2 3'0 3500 1'3 -0'1 68.75 7100
4976 43.75 0'1 0'7 3550 4'0 -0'4 200.00 9394
15083 12.50 0'0 0'2 3600 8'4 -0'4 425.00 15344
14030 6.25 -0'1 0'1 3650 13'7 3'3 693.75 11980
19267 6.25 0'0 0'1 3700 18'3 -0'4 918.75 25905
29646 6.25 0'0 0'1 3750 23'7 3'4 1,193.75 16749
31049 6.25 0'0 0'1 3800 28'7 3'4 1,443.75 22708
17896 6.25 0'0 0'1 3850 33'7 3'4 1,693.75 2187
24434 6.25 0'0 0'1 3900 38'7 3'4 1,943.75 4708
12170 6.25 0'0 0'1 3950 43'7 3'4 2,193.75 185
26765 6.25 0'0 0'1 4000 48'7 3'4 2,443.75 1934
5799 6.25 0'0 0'1 4050 53'7 3'4 2,693.75 75
8073 6.25 0'0 0'1 4100 58'7 3'4 2,943.75 698
2005 6.25 0'0 0'1 4150 63'7 3'4 3,193.75 4
16123 6.25 0'0 0'1 4200 68'7 3'4 3,443.75 570
1583 6.25 0'0 0'1 4250 73'7 3'4 3,693.75 1
8093 6.25 0'0 0'1 4300 78'7 3'4 3,943.75 364
931 6.25 0'0 0'1 4350 83'7 3'4 4,193.75 2
4019 6.25 0'0 0'1 4400 88'7 3'4 4,443.75 7
680 6.25 0'0 0'1 4450 93'7 3'4 4,693.75 0
1674 6.25 0'0 0'1 4500 98'7 3'4 4,943.75 19
696 6.25 0'0 0'1 4550 103'7 3'4 5,193.75 0
2372 6.25 0'0 0'1 4600 108'7 3'4 5,443.75 1
86 6.25 0'0 0'1 4650 113'7 3'4 5,693.75 0
934 6.25 0'0 0'1 4700 118'7 3'4 5,943.75 1
31 6.25 0'0 0'1 4750 123'7 3'4 6,193.75 0
633 6.25 0'0 0'1 4800 128'7 3'4 6,443.75 1
169 6.25 0'0 0'1 4850 133'7 3'4 6,693.75 0
69 6.25 0'0 0'1 4900 138'7 3'4 6,943.75 0
636 6.25 0'0 0'1 5000 148'7 3'4 7,443.75 4
365 6.25 0'0 0'1 5100 158'7 3'4 7,943.75 0
78 6.25 0'0 0'1 5200 168'7 3'4 8,443.75 2
51 6.25 0'0 0'1 5300 178'7 3'4 8,943.75 0
135 6.25 0'0 0'1 5400 188'7 3'4 9,443.75 0
44 6.25 0'0 0'1 5500 198'7 3'4 9,943.75 1
35 6.25 0'0 0'1 5600 208'7 3'4 10,443.75 0
3 6.25 0'0 0'1 5700 218'7 3'4 10,943.75 0
36 6.25 0'0 0'1 5800 228'7 3'4 11,443.75 0
5 6.25 0'0 0'1 5900 238'7 3'4 11,943.75 0
4 6.25 0'0 0'1 6000 248'7 3'4 12,443.75 2
1 6.25 0'0 0'1 6100 258'7 3'4 12,943.75 0
4 6.25 0'0 0'1 6200 268'7 3'4 13,443.75 0
0 6.25 0'0 0'1 6300 278'7 3'4 13,943.75 0
0 6.25 0'0 0'1 6400 288'7 3'4 14,443.75 4
0 6.25 0'0 0'1 6500 298'7 3'4 14,943.75 0
0 6.25 0'0 0'1 6600 308'7 3'4 15,443.75 0
75 6.25 0'0 0'1 9800 628'7 3'5 31,443.75 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
55
Windy
Feels Like
55 F
Humidity
51 %
Dew Point
37 F
Barometer
29.7 inHg
Winds
SW 25 mph
Sunrise
06:26:00
Sunset
20:25:00

Wed 4/24

Thu 4/25

Fri 4/26

Sat 4/27

Sun 4/28

High

76 F

64 F

59 F

47 F

48 F

Low

52 F

44 F

37 F

37 F

38 F

Precip

0%

20%

0%

30%

55%

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!