Producer of the Month

Lorin Fliehs

View All

Leadership Updates

David Andresen CEO

See What’s New

Now Accepting Spring Wheat

Forman, ND Grain Location

Grain Bids

Weekly Energy Insights

by Brian Beck

Energy Market Commentary

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
Tomorrow's Ag Leaders - Eric Paulson

Tomorrow's Ag Leaders - Eric Paulson

The South Dakota Ag Business Association started a program this year called ‘Tomorrow’s Ag Leaders.’ It is a program designed to prepare upcoming leaders in the ag industry through...

Aug 06, 2018
FullCircle
Full Circle Ag Teaches Cattle and Livestock Safety at Farmers Union Safety Camp

Full Circle Ag Teaches Cattle and Livestock Safety at Farmers Union Safety Camp

Working with the children at the Farmers Union Safety Camp was a great experience.  It is important that we teach the younger generations about safety in the farming and ranching...

Aug 01, 2018
FullCircle
A Message From The CFO

A Message From The CFO

August 31st will mark the end of the 2018 fiscal year. It is hard to believe how fast the years go by. Location managers and bookkeepers will be busy taking inventory and reconciling...

Jul 27, 2018

The Deal With Yield

Claremont/Amherst


 
Aug
August
Sep
CORN
2.89 -0.70
2.89 -0.70
SOYBEANS
7.38 -1.35
7.38 -1.35
WHEAT, HRS
5.24 -0.65
5.19 -0.70
WHEAT, HRW
Previous Open High Low Last Change Close
CORN
Sep '18 3.6225 3.6225 3.6275 3.5900 3.5950 -0.0275
Dec '18 3.7650 3.7650 3.7725 3.7350 3.7375 -0.0275
Mar '19 3.8800 3.8800 3.8875 3.8525 3.8525 -0.0275
May '19 3.9475 3.9475 3.9550 3.9200 3.9200 -0.0275
Jul '19 4.0050 4.0000 4.0125 3.9800 3.9800 -0.0250
Sep '19 4.0075 4.0050 4.0050 3.9875 3.9875 -0.0200
SOYBEANS
Sep '18 8.6825 8.6775 8.7250 8.6100 8.6125 -0.0700
Nov '18 8.7975 8.7900 8.8400 8.7225 8.7250 -0.0725
Jan '19 8.9175 8.9075 8.9575 8.8425 8.8450 -0.0725
Mar '19 9.0200 9.0125 9.0575 8.9475 8.9500 -0.0700
May '19 9.1250 9.1225 9.1650 9.0550 9.0550 -0.0700
Jul '19 9.2125 9.2075 9.2375 9.1400 9.1400 -0.0725
HARD RED SPRING WHEAT
Sep '18 5.9625 5.9550 5.9550 5.8875 5.8900 -0.0725
Dec '18 6.1325 6.1325 6.1375 6.0600 6.0750 -0.0575
Mar '19 6.2850 6.2700 6.2700 6.2200 6.2200 -0.0650
May '19 6.3300 6.3550 6.3550 6.2950 6.3525 0.0225 6.3525
Jul '19 6.3775 6.3775 6.3775 6.3450 6.3450 -0.0325
Sep '19 6.3550 6.3500 6.3800 6.3000 6.3750 0.0200 6.3750
HARD RED WINTER WHEAT
Sep '18 5.4575 5.4750 5.4900 5.3850 5.4075 -0.0500
Dec '18 5.7250 5.7400 5.7600 5.6500 5.6775 -0.0475
Mar '19 5.9525 5.9650 5.9700 5.8825 5.9025 -0.0500
LIVE CATTLE
Aug '18 107.200 107.200 108.075 107.075 107.975 0.775 107.975
Oct '18 108.150 108.050 108.850 107.900 108.725 0.575 108.725
Dec '18 112.000 112.000 112.675 111.725 112.425 0.425 112.425
FEEDER CATTLE
Aug '18 148.650 148.825 149.600 148.250 148.925 0.275 148.925
Sep '18 148.450 148.525 149.025 147.550 148.675 0.225 148.675
Oct '18 148.950 149.100 149.100 147.775 148.900 -0.050 148.900
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 9,618.75 5'6 192'3 1700 0'1 0'0 6.25 0
339 9,118.75 5'6 182'3 1800 0'1 0'0 6.25 0
0 8,618.75 5'6 172'3 1900 0'1 0'0 6.25 100
0 8,118.75 5'6 162'3 2000 0'1 0'0 6.25 0
0 7,618.75 5'6 152'3 2100 0'1 0'0 6.25 0
0 7,118.75 5'6 142'3 2200 0'1 0'0 6.25 0
0 6,618.75 5'6 132'3 2300 0'1 0'0 6.25 0
0 6,118.75 5'6 122'3 2400 0'1 0'0 6.25 0
0 5,618.75 5'6 112'3 2500 0'1 0'0 6.25 226
0 5,368.75 5'6 107'3 2550 0'1 0'0 6.25 0
0 5,118.75 5'6 102'3 2600 0'1 0'0 6.25 220
0 4,868.75 5'6 97'3 2650 0'1 0'0 6.25 0
0 4,618.75 5'6 92'3 2700 0'1 0'0 6.25 10
0 4,368.75 5'6 87'3 2750 0'1 0'0 6.25 166
0 4,118.75 5'6 82'3 2800 0'1 0'0 6.25 809
0 3,868.75 5'6 77'3 2850 0'1 0'0 6.25 104
0 3,618.75 5'6 72'3 2900 0'1 0'0 6.25 400
0 3,368.75 5'6 67'3 2950 0'1 0'0 6.25 227
500 3,118.75 5'6 62'3 3000 0'1 0'0 6.25 982
0 2,868.75 5'6 57'3 3050 0'1 0'0 6.25 715
0 2,618.75 5'6 52'3 3100 0'1 0'0 6.25 2125
12 2,368.75 5'6 47'3 3150 0'1 0'0 6.25 968
14 2,118.75 5'6 42'3 3200 0'1 0'0 6.25 2751
26 1,868.75 5'6 37'3 3250 0'1 0'0 6.25 2988
232 1,618.75 5'6 32'3 3300 0'1 0'0 6.25 6543
273 1,368.75 5'5 27'3 3350 0'1 -0'1 6.25 8722
2453 1,118.75 5'4 22'3 3400 0'1 -0'3 6.25 16371
2283 875.00 5'1 17'4 3450 0'3 -0'4 18.75 8414
10395 643.75 0'0 12'7 3500 0'5 -1'2 31.25 14810
6731 437.50 3'4 8'6 3550 1'6 0'2 87.50 9205
24720 250.00 -0'4 5'0 3600 4'1 0'7 206.25 32324
11913 106.25 -1'0 2'1 3650 5'7 -4'4 293.75 8331
24665 68.75 -0'2 1'3 3700 9'3 -5'2 468.75 17969
11956 43.75 0'0 0'7 3750 13'5 -5'5 681.25 2794
34828 25.00 -0'1 0'4 3800 18'2 -5'6 912.50 17163
11605 25.00 0'0 0'4 3850 23'1 -5'6 1,156.25 3016
32181 18.75 0'0 0'3 3900 28'0 -5'7 1,400.00 17982
8392 12.50 0'0 0'2 3950 32'7 -5'7 1,643.75 1160
37803 12.50 0'0 0'2 4000 37'7 -5'7 1,893.75 12097
4186 12.50 0'1 0'2 4050 42'7 -5'6 2,143.75 526
27474 6.25 0'0 0'1 4100 47'7 -5'6 2,393.75 12666
3971 6.25 0'0 0'1 4150 52'7 -5'6 2,643.75 313
22953 6.25 0'0 0'1 4200 57'7 -5'6 2,893.75 1412
8213 6.25 0'0 0'1 4250 62'7 -5'6 3,143.75 489
13091 6.25 0'0 0'1 4300 67'7 -5'6 3,393.75 935
4410 6.25 0'0 0'1 4350 72'7 -5'6 3,643.75 2
9583 6.25 0'0 0'1 4400 77'7 -5'6 3,893.75 93
1284 6.25 0'0 0'1 4450 82'7 -5'6 4,143.75 3
33187 6.25 0'0 0'1 4500 87'7 -5'6 4,393.75 113
1743 6.25 0'0 0'1 4550 92'7 -5'6 4,643.75 26
9630 6.25 0'0 0'1 4600 97'7 -5'6 4,893.75 12
975 6.25 0'0 0'1 4650 102'7 -5'6 5,143.75 31
11474 6.25 0'0 0'1 4700 107'7 -5'6 5,393.75 1513
933 6.25 0'0 0'1 4750 112'7 -5'6 5,643.75 56
11056 6.25 0'0 0'1 4800 117'7 -5'6 5,893.75 17
950 6.25 0'0 0'1 4850 122'7 -5'6 6,143.75 15
5230 6.25 0'0 0'1 4900 127'7 -5'6 6,393.75 10
575 6.25 0'0 0'1 4950 132'7 -5'6 6,643.75 10
24431 6.25 0'0 0'1 5000 137'7 -5'6 6,893.75 40
1225 6.25 0'0 0'1 5050 142'7 -5'6 7,143.75 0
2939 6.25 0'0 0'1 5100 147'7 -5'6 7,393.75 12
345 6.25 0'0 0'1 5150 152'7 -5'6 7,643.75 0
2130 6.25 0'0 0'1 5200 157'7 -5'6 7,893.75 0
1187 6.25 0'0 0'1 5300 167'7 -5'6 8,393.75 1
2983 6.25 0'0 0'1 5400 177'7 -5'6 8,893.75 0
7427 6.25 0'0 0'1 5500 187'7 -5'6 9,393.75 2
362 6.25 0'0 0'1 5600 197'7 -5'5 9,893.75 1
581 6.25 0'0 0'1 5700 207'7 -5'5 10,393.75 0
872 6.25 0'0 0'1 5800 217'6 -5'6 10,887.50 0
607 6.25 0'0 0'1 5900 227'6 -5'6 11,387.50 0
1700 6.25 0'0 0'1 6000 237'6 -5'6 11,887.50 0
1797 6.25 0'0 0'1 6100 247'6 -5'6 12,387.50 0
1076 6.25 0'0 0'1 6200 257'6 -5'6 12,887.50 0
1490 6.25 0'0 0'1 6300 267'6 -5'6 13,387.50 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
59
Partly Cloudy
Feels Like
59 F
Humidity
90 %
Dew Point
56 F
Barometer
29.95 inHg
Winds
N 0 mph
Sunrise
06:28:00
Sunset
20:36:00

Wed 8/15

Thu 8/16

Fri 8/17

Sat 8/18

Sun 8/19

High

79 F

83 F

86 F

85 F

79 F

Low

55 F

57 F

57 F

61 F

61 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!