contracts, scale tickets, e-sign, and more!



Contact us for more information: 701-724-6213
    A Stronger Defense is a Better Offense
    A Stronger Defense is a Better Offense
    Sep 12, 2019 |
    Bovine Respiratory Disease costs the beef industry $1 billion every year.
    Plan Ahead. Take Control.
    Plan Ahead. Take Control.
    Sep 10, 2019 |
    We all want to put 2019 behind us, but let’s make sure we start 2020 off with our best foot forward.
    How We Differ
    How We Differ
    Sep 06, 2019 |
    Here at Full Circle Ag, we pride ourselves with integrity, quality products and services, and strive for the success of our patron’s operations...
    A New Chapter Begins
    A New Chapter Begins
    Aug 30, 2019 |
    September 1 is the beginning of a new chapter for Full Circle Ag.

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Sep
367'6
@C9Z -0.4500 3.2275 09/16/2019 5:38:00 AM CST
 -1'0
Oct
367'6
@C9Z -0.5500 3.1275 09/16/2019 5:38:00 AM CST
 -1'0
Nov
367'6
@C9Z -0.5500 3.1275 09/16/2019 5:38:00 AM CST
 -1'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Sep
894'4
@S9X -1.2500 7.6950 09/16/2019 5:38:00 AM CST
 -4'2
Oct
894'4
@S9X -1.2500 7.6950 09/16/2019 5:38:00 AM CST
 -4'2
Nov
894'4
@S9X -1.2500 7.6950 09/16/2019 5:38:00 AM CST
 -4'2
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Sep
505'6
@MW9Z -0.6800 4.3775 09/16/2019 5:12:00 AM CST
 0'2
Oct
505'6
@MW9Z -0.6000 4.4575 09/16/2019 5:12:00 AM CST
 0'2
Nov
505'6
@MW9Z -0.6000 4.4575 09/16/2019 5:12:00 AM CST
 0'2
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
Dec '19 3.6875 3.7200 3.7250 3.6775 3.6775 -0.0100
Mar '20 3.8150 3.8450 3.8500 3.8025 3.8025 -0.0125
May '20 3.9050 3.9275 3.9350 3.8900 3.8900 -0.0150
Jul '20 3.9700 3.9900 4.0000 3.9575 3.9575 -0.0125
Sep '20 4.0075 4.0300 4.0325 4.0000 4.0000 -0.0075
Dec '20 4.0675 4.0800 4.0900 4.0575 4.0575 -0.0100
SOYBEANS
Nov '19 8.9875 9.0325 9.0475 8.9425 8.9450 -0.0425
Jan '20 9.1225 9.1675 9.1775 9.0725 9.0825 -0.0400
Mar '20 9.2400 9.2800 9.2975 9.1925 9.2000 -0.0400
May '20 9.3475 9.3900 9.4000 9.3050 9.3100 -0.0375
Jul '20 9.4300 9.4700 9.4825 9.3875 9.3975 -0.0325
Aug '20 9.4700 9.4850 9.4850 9.4450 9.4450 -0.0250
HARD RED SPRING WHEAT
Dec '19 5.0550 5.0650 5.0725 5.0500 5.0575 0.0025
Mar '20 5.2050 5.2150 5.2150 5.2025 5.2050 0.0000
May '20 5.3350 5.3325 5.3600 5.2875 5.3200 -0.0150 5.3200
Jul '20 5.4450 5.4450 5.4700 5.4100 5.4300 -0.0150 5.4300
Sep '20 5.5525 5.5650 5.5750 5.5200 5.5400 -0.0125 5.5400
Dec '20 5.7000 5.6800 -0.0200 5.6800
HARD RED WINTER WHEAT
Dec '19 3.9975 4.0300 4.0475 3.9875 3.9900 -0.0075
Mar '20 4.1400 4.1725 4.1725 4.1325 4.1325 -0.0075
May '20 4.2450 4.2900 4.2900 4.2375 4.2425 -0.0025
LIVE CATTLE
Oct '19 98.725 98.975 99.550 98.000 98.075 -0.650 98.075
Dec '19 104.950 105.000 105.700 104.275 104.375 -0.575 104.375
Feb '20 111.200 111.500 112.025 110.950 111.100 -0.100 111.100
FEEDER CATTLE
Sep '19 136.850 136.750 137.225 136.350 136.500 -0.350 136.500
Oct '19 134.500 134.850 135.825 134.250 134.575 0.075 134.575
Nov '19 133.900 134.100 134.900 133.600 134.025 0.125 134.025
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 13,437.50 1'4 268'6 1000 0'1 0'0 6.25 0
0 9,437.50 1'4 188'6 1800 0'1 0'0 6.25 0
0 8,937.50 1'4 178'6 1900 0'1 0'0 6.25 0
250 8,437.50 1'4 168'6 2000 0'1 0'0 6.25 0
0 7,937.50 1'4 158'6 2100 0'1 0'0 6.25 1
0 7,437.50 1'4 148'6 2200 0'1 0'0 6.25 0
0 6,937.50 1'4 138'6 2300 0'1 0'0 6.25 100
0 6,437.50 1'4 128'6 2400 0'1 0'0 6.25 0
5 5,937.50 1'4 118'6 2500 0'1 0'0 6.25 0
0 5,437.50 1'4 108'6 2600 0'1 0'0 6.25 8
0 4,937.50 1'4 98'6 2700 0'1 0'0 6.25 45
0 4,687.50 1'4 93'6 2750 0'1 0'0 6.25 10
0 4,437.50 1'4 88'6 2800 0'1 0'0 6.25 497
0 4,193.75 1'4 83'7 2850 0'2 0'0 12.50 344
2 3,943.75 1'4 78'7 2900 0'2 0'0 12.50 975
0 3,693.75 1'3 73'7 2950 0'2 -0'1 12.50 373
33 3,450.00 1'4 69'0 3000 0'3 0'0 18.75 2354
0 3,206.25 1'4 64'1 3050 0'4 0'0 25.00 235
16 2,962.50 1'4 59'2 3100 0'5 0'0 31.25 1617
0 2,718.75 1'3 54'3 3150 0'6 -0'1 37.50 1254
201 2,481.25 1'3 49'5 3200 0'7 -0'2 43.75 21371
0 2,243.75 1'2 44'7 3250 1'2 -0'2 62.50 4785
1103 2,006.25 1'1 40'1 3300 1'4 -0'3 75.00 16569
20 1,781.25 1'0 35'5 3350 2'0 -0'4 100.00 3849
293 1,562.50 1'0 31'2 3400 2'4 -0'1 125.00 20341
4 1,356.25 0'7 27'1 3450 3'3 -0'6 168.75 3816
1264 1,162.50 0'5 23'2 3500 4'2 -0'2 212.50 23757
908 981.25 0'3 19'5 3550 6'0 -1'0 300.00 3276
8761 887.50 1'1 17'6 3600 7'3 -0'4 368.75 23326
3137 750.00 1'1 15'0 3650 10'1 -1'2 506.25 1671
14676 650.00 1'4 13'0 3700 11'7 -0'7 593.75 25263
3746 525.00 1'0 10'4 3750 15'6 -1'4 787.50 436
27757 437.50 0'7 8'6 3800 17'0 -2'1 850.00 27133
2366 375.00 1'1 7'4 3850 22'5 -1'6 1,131.25 2
20750 262.50 0'0 5'2 3900 26'4 -1'6 1,325.00 21535
4324 250.00 0'5 5'0 3950 30'5 -1'6 1,531.25 68
40470 193.75 0'1 3'7 4000 32'7 -2'0 1,643.75 31146
1114 156.25 -0'2 3'1 4050 40'2 1'0 2,012.50 15
21602 137.50 -0'2 2'6 4100 43'7 -1'6 2,193.75 13781
345 118.75 -0'2 2'3 4150 48'4 -1'6 2,425.00 18
34649 118.75 0'2 2'3 4200 53'2 -1'6 2,662.50 18782
2058 106.25 0'2 2'1 4250 58'0 -1'6 2,900.00 15
29396 93.75 0'2 1'7 4300 62'6 -1'6 3,137.50 18026
477 75.00 -0'1 1'4 4350 67'5 -1'5 3,381.25 1
27135 68.75 -0'1 1'3 4400 72'3 -1'6 3,618.75 7943
272 62.50 -0'1 1'2 4450 77'2 -1'5 3,862.50 10
44568 68.75 0'2 1'3 4500 82'1 -1'6 4,106.25 9791
205 56.25 -0'1 1'1 4550 87'1 -1'5 4,356.25 15
24333 50.00 -0'2 1'0 4600 92'0 -1'6 4,600.00 7334
10131 43.75 -0'1 0'7 4700 101'7 -1'5 5,093.75 1060
21452 50.00 0'2 1'0 4800 111'7 -1'4 5,593.75 2368
8626 37.50 0'0 0'6 4900 121'6 -1'4 6,087.50 316
57427 31.25 -0'1 0'5 5000 131'5 -1'5 6,581.25 1495
6789 25.00 -0'1 0'4 5100 141'4 -1'5 7,075.00 383
9950 25.00 0'0 0'4 5200 151'4 -1'4 7,575.00 67
6183 25.00 0'0 0'4 5300 161'4 -1'4 8,075.00 630
6667 18.75 -0'1 0'3 5400 171'3 -1'5 8,568.75 33
13684 18.75 0'0 0'3 5500 181'3 -1'4 9,068.75 114
5959 18.75 0'0 0'3 5600 191'3 -1'4 9,568.75 3
3637 12.50 0'0 0'2 5700 201'2 -1'4 10,062.50 57
3155 12.50 0'0 0'2 5800 211'2 -1'4 10,562.50 6
2479 12.50 0'1 0'2 5900 221'2 -1'4 11,062.50 87
21418 12.50 0'1 0'2 6000 231'2 -1'4 11,562.50 33
1673 6.25 0'0 0'1 6100 241'2 -1'4 12,062.50 11
1273 6.25 0'0 0'1 6200 251'2 -1'4 12,562.50 0
6313 6.25 0'0 0'1 6300 261'2 -1'4 13,062.50 0
633 6.25 0'0 0'1 6400 271'2 -1'4 13,562.50 10
2346 6.25 0'0 0'1 6500 281'2 -1'4 14,062.50 2
573 6.25 0'0 0'1 6600 291'2 -1'4 14,562.50 0
828 6.25 0'0 0'1 6700 301'2 -1'4 15,062.50 0
518 6.25 0'0 0'1 6800 311'2 -1'4 15,562.50 1
200 6.25 0'0 0'1 6900 321'2 -1'4 16,062.50 0
5491 6.25 0'0 0'1 7000 331'2 -1'4 16,562.50 2
632 6.25 0'0 0'1 7200 351'2 -1'4 17,562.50 2
1085 6.25 0'0 0'1 7400 371'2 -1'4 18,562.50 2
976 6.25 0'0 0'1 7600 391'2 -1'4 19,562.50 4
376 6.25 0'0 0'1 7800 411'2 -1'4 20,562.50 7
5730 6.25 0'0 0'1 8000 431'2 -1'4 21,562.50 1
1423 6.25 0'0 0'1 9000 531'2 -1'4 26,562.50 6
1147 6.25 0'0 0'1 10000 631'2 -1'4 31,562.50 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.

FCA Co-Op Culture

Sign Up For Text Alerts

Please type the name of the cell phone company that you use as your provider. Example: Verizon Wireless, AT&T, etc.
Security Code:

New Soybean market through full circle ag!

Click here to learn more.

DTN Market Commentary

DTN Grain News

Grain Resources

Here at Full Circle Ag, our goal is to be your first choice for industry-leading resources and knowledge.

Grain for Goodness

See how we're keeping it local through our matching donation program.

Grain Glossary

In the grain marketing world, there are a lot of terms that get thrown around. Our glossary will help you get more familiar with the meaning behind these terms.

Online Offers

Submit a grain offer online

This Week in Grain

Sign up to receive Jim Gallagher's weekly grain commentary

Bringing You Best-In-Class Grain Expertise

Our Full Circle Ag grain team is small but mighty. The team has over 30 years of experience and are well versed in all the up-to-date type of contracts and merchandising tools.  We strive to answer all your questions and provide quality services for handling your grain needs. 

Locations