2019 Scholarship Recipients Announced

Full Circle Ag News

    See How Far We've Come
    See How Far We've Come
    May 14, 2019 |
    If you haven’t had a chance to look through the history of Full Circle Ag on our website, you should take a minute to look it over. It’s very interesting!
    Let's Talk About...Nitrogen Stabilizers - Are They Worth It?
    Let's Talk About...Nitrogen Stabilizers - Are They Worth It?
    May 10, 2019 |
    We’ve all heard about nitrogen stabilizers and their benefits in the last few years, but are they really worth the investment?  This becomes a difficult question to answer due to the wide variety of weather patterns and farming practices across the Dakotas.

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
May
395'6
@C9N -0.5800 3.3775 05/23/2019 3:52:00 AM CST
 1'2
Jun
395'6
@C9N -0.5800 3.3775 05/23/2019 3:52:00 AM CST
 1'2
Jul
395'6
@C9N -0.6000 3.3575 05/23/2019 3:52:00 AM CST
 1'2
Oct
413'6
@C9Z -0.6000 3.5375 05/23/2019 3:51:00 AM CST
 1'0
Nov
413'6
@C9Z -0.6000 3.5375 05/23/2019 3:51:00 AM CST
 1'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
May
827'6
@S9N -1.1500 7.1275 05/23/2019 3:51:00 AM CST
 -0'6
Jun
827'6
@S9N -1.2000 7.0775 05/23/2019 3:51:00 AM CST
 -0'6
Jul
827'6
@S9N -1.2000 7.0775 05/23/2019 3:51:00 AM CST
 -0'6
New Crop
854'4
@S9X -1.2000 7.3450 05/23/2019 3:50:00 AM CST
 -0'6
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
May
544'6
@MW9N -0.5000 4.9475 05/23/2019 3:46:00 AM CST
 1'0
Jun
544'6
@MW9N -0.5500 4.8975 05/23/2019 3:46:00 AM CST
 1'0
Jul
544'6
@MW9N -0.5500 4.8975 05/23/2019 3:46:00 AM CST
 1'0
Aug
551'6
@MW9U -0.6500 4.8675 05/23/2019 2:18:00 AM CST
 -0'2
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
Jul '19 3.9450 3.9400 3.9575 3.9325 3.9575 0.0125
Sep '19 4.0375 4.0300 4.0450 4.0225 4.0450 0.0075
Dec '19 4.1275 4.1200 4.1375 4.1175 4.1375 0.0100
Mar '20 4.2275 4.2200 4.2375 4.2200 4.2375 0.0100
May '20 4.2625 4.2550 4.2700 4.2500 4.2700 0.0075
Jul '20 4.2900 4.2825 4.2975 4.2800 4.2975 0.0075
SOYBEANS
Jul '19 8.2850 8.2850 8.2975 8.2350 8.2775 -0.0075
Aug '19 8.3550 8.3525 8.3650 8.3050 8.3375 -0.0175
Sep '19 8.4225 8.4250 8.4325 8.3750 8.4150 -0.0075
Nov '19 8.5525 8.5500 8.5675 8.5025 8.5450 -0.0075
Jan '20 8.6725 8.6675 8.6825 8.6225 8.6525 -0.0200
Mar '20 8.7525 8.7575 8.7625 8.7075 8.7200 -0.0325
HARD RED SPRING WHEAT
Jul '19 5.4375 5.4375 5.4500 5.4275 5.4475 0.0100
Sep '19 5.5200 5.5150 5.5250 5.5150 5.5175 -0.0025
Dec '19 5.6375 5.6400 5.6425 5.6400 5.6425 0.0050
Mar '20 5.7700 5.7650 5.7650 5.7650 5.7650 -0.0050 5.7700
May '20 5.8675 5.8075 5.8225 5.8000 5.8475 -0.0200 5.8475
Jul '20 5.9275 5.8700 5.8700 5.8675 5.9125 -0.0150 5.9125
HARD RED WINTER WHEAT
Jul '19 4.3225 4.3150 4.3300 4.2850 4.3275 0.0050
Sep '19 4.4300 4.4200 4.4400 4.3975 4.4400 0.0100
Dec '19 4.6400 4.6350 4.6525 4.6100 4.6475 0.0075
LIVE CATTLE
Jun '19 110.850 110.725 111.250 110.325 110.650 -0.200 110.650
Aug '19 108.275 108.150 108.550 107.500 107.950 -0.325 107.950
Oct '19 108.300 108.250 108.500 107.550 107.800 -0.500 107.800
FEEDER CATTLE
May '19 134.375 134.300 135.800 133.900 135.450 1.075 135.450
Aug '19 143.000 142.775 143.350 141.900 142.600 -0.400 142.600
Sep '19 144.175 144.175 144.475 143.125 143.875 -0.300 143.875
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 10,725.00 0'2 214'4 1800 0'1 0'0 6.25 0
0 10,225.00 0'2 204'4 1900 0'1 0'0 6.25 0
0 9,725.00 0'2 194'4 2000 0'1 0'0 6.25 0
0 9,225.00 0'2 184'4 2100 0'1 0'0 6.25 0
0 8,725.00 0'2 174'4 2200 0'1 0'0 6.25 0
0 8,225.00 0'2 164'4 2300 0'1 0'0 6.25 0
0 7,725.00 0'2 154'4 2400 0'1 0'0 6.25 0
0 7,225.00 0'2 144'4 2500 0'1 0'0 6.25 0
0 6,725.00 0'2 134'4 2600 0'1 0'0 6.25 0
0 6,475.00 0'2 129'4 2650 0'1 0'0 6.25 0
0 6,225.00 0'2 124'4 2700 0'1 0'0 6.25 0
0 5,975.00 0'2 119'4 2750 0'1 0'0 6.25 0
0 5,725.00 0'2 114'4 2800 0'1 0'0 6.25 328
0 5,475.00 0'2 109'4 2850 0'1 0'0 6.25 0
1068 5,225.00 0'2 104'4 2900 0'1 0'0 6.25 101
0 4,975.00 0'2 99'4 2950 0'1 0'0 6.25 103
61 4,725.00 0'2 94'4 3000 0'1 0'0 6.25 638
2 4,475.00 0'2 89'4 3050 0'1 0'0 6.25 280
160 4,225.00 0'2 84'4 3100 0'1 0'0 6.25 2471
4 3,975.00 0'2 79'4 3150 0'1 0'0 6.25 924
106 3,725.00 0'2 74'4 3200 0'1 0'0 6.25 3362
218 3,481.25 0'2 69'5 3250 0'1 0'0 6.25 1924
397 3,231.25 0'2 64'5 3300 0'2 0'0 12.50 3210
300 2,987.50 0'2 59'6 3350 0'3 0'0 18.75 1919
889 2,743.75 0'1 54'7 3400 0'4 0'0 25.00 8602
467 2,506.25 0'2 50'1 3450 0'6 0'0 37.50 5179
3752 2,275.00 0'2 45'4 3500 1'0 0'0 50.00 17566
3290 2,043.75 0'1 40'7 3550 1'3 -0'1 68.75 8948
15474 1,825.00 0'0 36'4 3600 2'0 0'0 100.00 17059
6743 1,612.50 0'1 32'2 3650 2'6 0'0 137.50 6942
26427 1,393.75 -0'4 27'7 3700 3'6 -0'1 187.50 25888
9655 1,237.50 -0'1 24'6 3750 5'2 0'0 262.50 6333
26735 1,093.75 0'3 21'7 3800 7'0 -0'1 350.00 21149
9329 962.50 0'4 19'2 3850 9'2 0'0 462.50 2596
29147 787.50 -0'5 15'6 3900 11'4 -0'3 575.00 14223
5723 731.25 0'3 14'5 3950 15'1 0'3 756.25 1350
49938 600.00 -0'3 12'0 4000 17'7 -0'6 893.75 8986
6082 537.50 0'0 10'6 4050 21'2 -0'6 1,062.50 289
17149 450.00 -0'3 9'0 4100 25'2 0'4 1,262.50 2980
5249 387.50 -0'3 7'6 4150 28'4 -0'7 1,425.00 47
32287 350.00 0'0 7'0 4200 32'4 -0'6 1,625.00 1056
4428 300.00 0'0 6'0 4250 36'4 -0'6 1,825.00 14
10815 250.00 -0'2 5'0 4300 40'5 -0'7 2,031.25 548
3519 225.00 -0'4 4'4 4350 44'7 -0'7 2,243.75 28
12603 200.00 0'1 4'0 4400 49'2 -0'7 2,462.50 2451
2778 168.75 0'0 3'3 4450 53'6 -0'6 2,687.50 23
11227 143.75 0'0 2'7 4500 58'2 -0'6 2,912.50 243
2419 125.00 -0'4 2'4 4550 62'7 -0'6 3,143.75 1
5833 106.25 -0'4 2'1 4600 67'4 -0'6 3,375.00 138
935 93.75 -0'3 1'7 4650 72'2 -0'5 3,612.50 0
2930 81.25 -0'3 1'5 4700 77'0 -0'5 3,850.00 105
1794 68.75 -0'3 1'3 4750 81'6 -0'5 4,087.50 0
2673 62.50 -0'2 1'2 4800 86'5 -0'4 4,331.25 16
375 56.25 -0'2 1'1 4850 91'4 -0'4 4,575.00 1
2461 50.00 0'0 1'0 4900 96'3 -0'4 4,818.75 1
10894 37.50 0'0 0'6 5000 106'1 -0'4 5,306.25 294
3220 31.25 -0'2 0'5 5100 116'0 -0'3 5,800.00 0
4851 31.25 0'1 0'5 5200 125'7 -0'3 6,293.75 15
3266 18.75 -0'1 0'3 5300 135'6 -0'3 6,787.50 1
1383 18.75 -0'1 0'3 5400 145'6 -0'2 7,287.50 3
1051 18.75 0'1 0'3 5500 155'5 -0'3 7,781.25 1
240 12.50 0'0 0'2 5600 165'5 -0'2 8,281.25 0
34 12.50 0'0 0'2 5700 175'5 -0'2 8,781.25 0
175 12.50 0'0 0'2 5800 185'4 -0'2 9,275.00 0
534 6.25 0'0 0'1 5900 195'4 -0'2 9,775.00 0
269 6.25 0'0 0'1 6000 205'4 -0'2 10,275.00 0
4 6.25 0'0 0'1 6100 215'4 -0'2 10,775.00 0
25 6.25 0'0 0'1 6200 225'4 -0'2 11,275.00 0
448 6.25 0'0 0'1 6300 235'4 -0'2 11,775.00 0
10 6.25 0'0 0'1 6400 245'4 -0'2 12,275.00 0
22 6.25 0'0 0'1 6500 255'4 -0'2 12,775.00 0
21 6.25 0'0 0'1 6600 265'4 -0'2 13,275.00 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:

All Full Circle Ag Grain Elevators Are Offering Free Price Later On All Grains.

Must Be Priced By August 31.

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.

Corn Drying Percentages

2018 corn shrink and drying percentages

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

See what's new every week with Jim Gallagher in his weekly commentary on the grain markets.

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