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
2.95 -0.51
2.95 -0.51
SOYBEANS
7.28 -1.10
7.28 -1.10
WHEAT, HRS
4.74 -0.55
WHEAT, HRW
Previous Open High Low Last Change Close
CORN
Sep '18 3.4175 3.4500 3.4600 3.4450 3.4575 0.0400 3.4175
Dec '18 3.5525 3.5875 3.5975 3.5800 3.5925 0.0400 3.5525
Mar '19 3.6725 3.7050 3.7125 3.6975 3.7100 0.0375 3.6725
May '19 3.7425 3.7750 3.7800 3.7675 3.7775 0.0350 3.7425
Jul '19 3.8075 3.8300 3.8425 3.8300 3.8400 0.0325 3.8075
Sep '19 3.8375 3.8600 3.8700 3.8600 3.8700 0.0325 3.8375
SOYBEANS
Aug '18 8.2950 8.3325 8.4000 8.3300 8.3750 0.0800 8.2950
Sep '18 8.3525 8.3900 8.4525 8.3900 8.4325 0.0800 8.3525
Nov '18 8.4575 8.4975 8.5600 8.4950 8.5350 0.0775 8.4575
Jan '19 8.5600 8.6100 8.6600 8.6025 8.6375 0.0775 8.5600
Mar '19 8.6550 8.7025 8.7550 8.6975 8.7300 0.0750 8.6550
May '19 8.7525 8.7975 8.8500 8.7950 8.8275 0.0750 8.7525
HARD RED SPRING WHEAT
Sep '18 5.2825 5.2900 5.3075 5.2900 5.2925 0.0100 5.2825
Dec '18 5.4925 5.4850 5.4850 5.4450 5.4600 -0.0325 5.4600
Mar '19 5.6475 5.6250 5.6375 5.6050 5.6250 -0.0225 5.6250
May '19 5.7500 5.7225 5.7425 5.7200 5.7325 -0.0175 5.7325
Jul '19 5.8475 5.8300 5.8375 5.8200 5.8350 -0.0125 5.8350
Sep '19 5.9325 5.9150 5.9400 5.9025 5.9250 -0.0075 5.9250
HARD RED WINTER WHEAT
Sep '18 4.8450 4.8700 4.8900 4.8500 4.8825 0.0375 4.8450
Dec '18 5.0900 5.1025 5.1200 5.0925 5.1200 0.0300 5.0900
Mar '19 5.2725 5.2825 5.3000 5.2750 5.3000 0.0275 5.2725
LIVE CATTLE
Aug '18 104.550 105.250 107.550 104.800 106.925 2.375 106.925
Oct '18 107.375 107.925 109.275 107.325 108.650 1.275 108.650
Dec '18 111.400 111.875 113.175 111.300 112.700 1.300 112.700
FEEDER CATTLE
Aug '18 150.725 151.175 153.375 150.275 152.375 1.650 152.375
Sep '18 151.075 151.400 153.350 150.600 152.450 1.375 152.450
Oct '18 151.350 151.600 153.350 151.000 152.625 1.275 152.625
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 8,587.50 0'4 171'6 1700 0'1 0'0 6.25 0
339 8,087.50 0'4 161'6 1800 0'1 0'0 6.25 0
0 7,587.50 0'4 151'6 1900 0'1 0'0 6.25 0
0 7,087.50 0'4 141'6 2000 0'1 0'0 6.25 0
0 6,587.50 0'4 131'6 2100 0'1 0'0 6.25 0
0 6,087.50 0'4 121'6 2200 0'1 0'0 6.25 0
0 5,587.50 0'4 111'6 2300 0'1 0'0 6.25 0
0 5,087.50 0'4 101'6 2400 0'1 0'0 6.25 0
0 4,587.50 0'4 91'6 2500 0'1 0'0 6.25 226
0 4,337.50 0'4 86'6 2550 0'1 0'0 6.25 0
0 4,087.50 0'4 81'6 2600 0'1 0'0 6.25 220
0 3,837.50 0'4 76'6 2650 0'1 0'0 6.25 0
0 3,587.50 0'4 71'6 2700 0'1 0'0 6.25 10
0 3,337.50 0'4 66'6 2750 0'1 0'0 6.25 166
0 3,087.50 0'4 61'6 2800 0'1 0'0 6.25 809
0 2,843.75 0'4 56'7 2850 0'1 -0'1 6.25 104
0 2,593.75 0'3 51'7 2900 0'2 0'0 12.50 400
0 2,350.00 0'3 47'0 2950 0'3 0'0 18.75 227
506 2,106.25 0'3 42'1 3000 0'3 -0'1 18.75 924
0 1,868.75 0'3 37'3 3050 0'5 -0'2 31.25 754
0 1,631.25 0'2 32'5 3100 0'7 -0'2 43.75 2017
0 1,400.00 0'1 28'0 3150 1'2 -0'3 62.50 1078
11 1,175.00 -0'1 23'4 3200 1'7 -0'4 93.75 5548
19 975.00 -0'2 19'4 3250 2'6 -0'6 137.50 3062
242 793.75 -0'2 15'7 3300 4'1 -0'7 206.25 8170
228 637.50 -0'3 12'6 3350 5'2 -0'6 262.50 8229
3709 500.00 -0'4 10'0 3400 6'6 -1'4 337.50 18913
2311 393.75 -0'4 7'7 3450 11'1 -1'0 556.25 4956
10038 393.75 1'6 7'7 3500 12'6 -1'5 637.50 17366
3838 300.00 1'2 6'0 3550 18'0 -1'0 900.00 3461
22986 181.25 -0'4 3'5 3600 21'7 -1'0 1,093.75 23360
6057 187.50 0'7 3'6 3650 24'0 -2'1 1,200.00 6732
20041 137.50 0'3 2'6 3700 30'4 -0'6 1,525.00 16768
8516 100.00 0'1 2'0 3750 35'1 -0'5 1,756.25 3049
25453 75.00 -0'2 1'4 3800 39'5 -0'6 1,981.25 19544
5472 56.25 -0'3 1'1 3850 44'3 -0'6 2,218.75 2749
28336 50.00 -0'2 1'0 3900 49'1 -0'6 2,456.25 19584
7751 50.00 0'0 1'0 3950 54'1 -0'4 2,706.25 1531
37240 43.75 0'0 0'7 4000 59'0 -0'4 2,950.00 19608
3316 37.50 -0'1 0'6 4050 63'7 -0'5 3,193.75 514
25018 31.25 -0'1 0'5 4100 68'7 -0'4 3,443.75 11423
3987 31.25 0'0 0'5 4150 73'6 -0'4 3,687.50 318
23075 25.00 0'0 0'4 4200 78'6 -0'3 3,937.50 1478
10972 25.00 0'0 0'4 4250 83'5 -0'4 4,181.25 483
15952 25.00 0'0 0'4 4300 88'5 -0'4 4,431.25 1023
3890 25.00 0'0 0'4 4350 93'5 -0'4 4,681.25 2
10038 18.75 0'0 0'3 4400 98'4 -0'4 4,925.00 194
1299 18.75 0'0 0'3 4450 103'4 -0'4 5,175.00 3
34484 12.50 0'0 0'2 4500 108'3 -0'4 5,418.75 452
1590 12.50 0'0 0'2 4550 113'3 -0'4 5,668.75 26
10372 12.50 0'0 0'2 4600 118'3 -0'4 5,918.75 13
934 12.50 0'0 0'2 4650 123'3 -0'4 6,168.75 31
11772 12.50 0'0 0'2 4700 128'3 -0'4 6,418.75 1529
780 12.50 0'0 0'2 4750 133'3 -0'4 6,668.75 46
11191 12.50 0'0 0'2 4800 138'3 -0'3 6,918.75 17
849 12.50 0'1 0'2 4850 143'3 -0'3 7,168.75 16
4990 12.50 0'1 0'2 4900 148'3 -0'3 7,418.75 0
553 12.50 0'1 0'2 4950 153'3 -0'3 7,668.75 10
24543 12.50 0'1 0'2 5000 158'3 -0'3 7,918.75 715
1148 6.25 0'0 0'1 5050 163'2 -0'4 8,162.50 0
2857 6.25 0'0 0'1 5100 168'2 -0'4 8,412.50 12
193 6.25 0'0 0'1 5150 173'2 -0'4 8,662.50 0
2040 6.25 0'0 0'1 5200 178'2 -0'4 8,912.50 0
763 6.25 0'0 0'1 5300 188'2 -0'4 9,412.50 1
2992 6.25 0'0 0'1 5400 198'2 -0'4 9,912.50 0
7505 6.25 0'0 0'1 5500 208'2 -0'4 10,412.50 3
279 6.25 0'0 0'1 5600 218'2 -0'4 10,912.50 1
668 6.25 0'0 0'1 5700 228'2 -0'4 11,412.50 0
872 6.25 0'0 0'1 5800 238'2 -0'4 11,912.50 0
607 6.25 0'0 0'1 5900 248'2 -0'4 12,412.50 0
1701 6.25 0'0 0'1 6000 258'2 -0'4 12,912.50 0
1797 6.25 0'0 0'1 6100 268'2 -0'4 13,412.50 0
1076 6.25 0'0 0'1 6200 278'2 -0'4 13,912.50 0
1490 6.25 0'0 0'1 6300 288'2 -0'4 14,412.50 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
60 %
Dew Point
64 F
Barometer
29.96 inHg
Winds
NE 9 mph
Sunrise
05:55:00
Sunset
21:12:00

Tue 7/17

Wed 7/18

Thu 7/19

Fri 7/20

Sat 7/21

High

80 F

81 F

79 F

81 F

83 F

Low

58 F

62 F

65 F

62 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!