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. 

CONTACTS >

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Apr
382'0s
@C8K -0.58 3.24 04/19/2018 1:19:00 PM CST
 -1'0
May
382'0s
@C8K -0.57 3.25 04/19/2018 1:19:00 PM CST
 -1'0
Jun
391'0s
@C8N -0.63 3.28 04/19/2018 1:19:00 PM CST
 -0'6
Jul
391'0s
@C8N -0.63 3.28 04/19/2018 1:19:00 PM CST
 -0'6
Aug
398'4s
@C8U -0.67 3.32 04/19/2018 1:19:00 PM CST
 -0'6
Sep
398'4s
@C8U -0.67 3.32 04/19/2018 1:19:00 PM CST
 -0'6
New Crop 2018
408'0s
@C8Z -0.70 3.38 04/19/2018 1:19:00 PM CST
 -0'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Apr
1037'2s
@S8K -0.90 9.48 04/19/2018 1:19:00 PM CST
 -4'4
May
1037'2s
@S8K -0.90 9.48 04/19/2018 1:19:00 PM CST
 -4'4
June
1049'0s
@S8N -0.95 9.54 04/19/2018 1:19:00 PM CST
 -4'2
July
1049'0s
@S8N -0.95 9.54 04/19/2018 1:19:00 PM CST
 -4'2
New Crop
1042'4s
@S8X -0.90 9.53 04/19/2018 1:19:00 PM CST
 -3'2
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Apr
613'2s
@MW8K -0.25 5.89 04/19/2018 1:32:00 PM CST
 -4'6
May
613'2s
@MW8K -0.30 5.84 04/19/2018 1:32:00 PM CST
 -4'6
June
619'2s
@MW8N -0.35 5.85 04/19/2018 1:32:00 PM CST
 -5'4
July
619'2s
@MW8N -0.40 5.80 04/19/2018 1:32:00 PM CST
 -5'4
August
624'0s
@MW8U -0.55 5.69 04/19/2018 1:32:00 PM CST
 -5'6
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
May '18 3.8300 3.8275 3.8350 3.8075 3.8200 -0.0100 3.8200
Jul '18 3.9175 3.9175 3.9250 3.8975 3.9100 -0.0075 3.9100
Sep '18 3.9925 3.9900 3.9975 3.9725 3.9850 -0.0075 3.9850
Dec '18 4.0850 4.0800 4.0900 4.0625 4.0800 -0.0050 4.0800
Mar '19 4.1600 4.1600 4.1650 4.1425 4.1550 -0.0050 4.1550
May '19 4.2025 4.2025 4.2050 4.1850 4.1975 -0.0050 4.1975
SOYBEANS
May '18 10.4175 10.4175 10.4475 10.3275 10.3725 -0.0450 10.3725
Jul '18 10.5325 10.5325 10.5625 10.4425 10.4900 -0.0425 10.4900
Aug '18 10.5500 10.5475 10.5750 10.4625 10.5050 -0.0450 10.5050
Sep '18 10.4900 10.4875 10.5125 10.4125 10.4450 -0.0450 10.4450
Nov '18 10.4575 10.4500 10.4775 10.3775 10.4250 -0.0325 10.4250
Jan '19 10.4975 10.4700 10.5125 10.4225 10.4725 -0.0250 10.4725
HARD RED SPRING WHEAT
May '18 6.1800 6.1800 6.1975 6.0825 6.1325 -0.0475 6.1325
Jul '18 6.2475 6.2525 6.2600 6.1425 6.1925 -0.0550 6.1925
Sep '18 6.2975 6.3000 6.3150 6.1950 6.2400 -0.0575 6.2400
Dec '18 6.3825 6.3800 6.3800 6.2850 6.3300 -0.0525 6.3300
Mar '19 6.4525 6.4050 6.4100 6.3725 6.4000 -0.0525 6.4000
May '19 6.4900 6.4450 -0.0450 6.4450
HARD RED WINTER WHEAT
May '18 4.8875 4.9200 4.9675 4.8950 4.9525 0.0650 4.9525
Jul '18 5.0775 5.1150 5.1600 5.0850 5.1450 0.0675 5.1450
Sep '18 5.2725 5.3325 5.3475 5.2750 5.3350 0.0625 5.3350
LIVE CATTLE
Apr '18 118.975 119.050 119.500 117.600 117.800 -1.175 117.800
Jun '18 105.275 105.150 105.425 102.575 103.000 -2.275 103.000
Aug '18 105.150 104.975 105.150 102.600 103.125 -2.025 103.125
FEEDER CATTLE
Apr '18 138.750 138.500 138.525 136.900 137.225 -1.525 137.225
May '18 140.675 140.500 140.725 138.075 138.425 -2.250 138.425
Aug '18 146.050 146.050 146.275 143.350 143.700 -2.350 143.700
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
12 10,106.25 -1'0 202'1 1800 0'1 0'0 6.25 0
0 9,606.25 -1'0 192'1 1900 0'1 0'0 6.25 0
0 9,106.25 -1'0 182'1 2000 0'1 0'0 6.25 0
0 8,606.25 -1'0 172'1 2100 0'1 0'0 6.25 0
0 8,106.25 -1'0 162'1 2200 0'1 0'0 6.25 40
0 7,606.25 -1'0 152'1 2300 0'1 0'0 6.25 0
0 7,106.25 -1'0 142'1 2400 0'1 0'0 6.25 0
0 6,606.25 -1'0 132'1 2500 0'1 0'0 6.25 0
0 6,106.25 -1'0 122'1 2600 0'1 0'0 6.25 0
0 5,606.25 -1'0 112'1 2700 0'1 0'0 6.25 100
0 5,356.25 -1'0 107'1 2750 0'1 0'0 6.25 0
0 5,106.25 -1'0 102'1 2800 0'1 0'0 6.25 4000
0 4,856.25 -1'0 97'1 2850 0'1 0'0 6.25 0
0 4,606.25 -1'0 92'1 2900 0'1 0'0 6.25 456
0 4,356.25 -1'0 87'1 2950 0'1 0'0 6.25 0
1 4,106.25 -1'0 82'1 3000 0'1 0'0 6.25 707
0 3,856.25 -1'0 77'1 3050 0'1 0'0 6.25 5
39 3,606.25 -1'0 72'1 3100 0'1 0'0 6.25 1364
10 3,356.25 -1'0 67'1 3150 0'1 0'0 6.25 0
0 3,106.25 -1'0 62'1 3200 0'1 0'0 6.25 5937
0 2,856.25 -1'0 57'1 3250 0'1 0'0 6.25 362
1676 2,606.25 -1'0 52'1 3300 0'1 0'0 6.25 3766
10 2,356.25 -1'0 47'1 3350 0'1 0'0 6.25 1127
175 2,106.25 -1'0 42'1 3400 0'1 0'0 6.25 7776
13 1,856.25 -1'0 37'1 3450 0'1 0'0 6.25 1236
1444 1,606.25 -1'0 32'1 3500 0'1 0'0 6.25 10872
37 1,356.25 -1'0 27'1 3550 0'1 0'0 6.25 5256
8478 1,106.25 -1'0 22'1 3600 0'1 0'0 6.25 22578
1222 856.25 -1'0 17'1 3650 0'1 0'0 6.25 14105
15616 606.25 -1'0 12'1 3700 0'1 0'0 6.25 24134
10957 356.25 -1'0 7'1 3750 0'1 0'0 6.25 10280
20525 118.75 -1'3 2'3 3800 0'4 -0'2 25.00 13522
14411 18.75 -0'5 0'3 3850 3'2 0'2 162.50 7162
27249 6.25 -0'1 0'1 3900 8'0 0'6 400.00 15182
12110 6.25 0'0 0'1 3950 13'1 1'0 656.25 1120
23706 6.25 0'0 0'1 4000 18'1 1'0 906.25 1325
5894 6.25 0'0 0'1 4050 23'1 1'0 1,156.25 71
6556 6.25 0'0 0'1 4100 28'1 1'0 1,406.25 486
2202 6.25 0'0 0'1 4150 33'1 1'0 1,656.25 26
6536 6.25 0'0 0'1 4200 38'1 1'0 1,906.25 1070
943 6.25 0'0 0'1 4250 43'1 1'0 2,156.25 14
2062 6.25 0'0 0'1 4300 48'1 1'0 2,406.25 191
1139 6.25 0'0 0'1 4350 53'1 1'0 2,656.25 0
5113 6.25 0'0 0'1 4400 58'1 1'0 2,906.25 29
121 6.25 0'0 0'1 4450 63'1 1'0 3,156.25 11
1698 6.25 0'0 0'1 4500 68'1 1'0 3,406.25 371
667 6.25 0'0 0'1 4550 73'1 1'0 3,656.25 0
3615 6.25 0'0 0'1 4600 78'1 1'0 3,906.25 1244
128 6.25 0'0 0'1 4650 83'1 1'0 4,156.25 0
1680 6.25 0'0 0'1 4700 88'1 1'0 4,406.25 2
36 6.25 0'0 0'1 4750 93'1 1'0 4,656.25 0
2402 6.25 0'0 0'1 4800 98'1 1'0 4,906.25 10
5 6.25 0'0 0'1 4850 103'1 1'0 5,156.25 0
1633 6.25 0'0 0'1 4900 108'1 1'0 5,406.25 0
533 6.25 0'0 0'1 5000 118'1 1'0 5,906.25 0
504 6.25 0'0 0'1 5100 128'1 1'0 6,406.25 0
174 6.25 0'0 0'1 5200 138'1 1'0 6,906.25 0
48 6.25 0'0 0'1 5300 148'1 1'0 7,406.25 0
207 6.25 0'0 0'1 5400 158'1 1'0 7,906.25 0
79 6.25 0'0 0'1 5500 168'1 1'0 8,406.25 0
209 6.25 0'0 0'1 5600 178'1 1'0 8,906.25 0
7 6.25 0'0 0'1 5700 188'1 1'0 9,406.25 0
90 6.25 0'0 0'1 5800 198'1 1'0 9,906.25 0
50 6.25 0'0 0'1 5900 208'1 1'0 10,406.25 0
0 6.25 0'0 0'1 6000 218'1 1'0 10,906.25 0
0 6.25 0'0 0'1 6100 228'1 1'0 11,406.25 0
0 6.25 0'0 0'1 6200 238'1 1'0 11,906.25 0
0 6.25 0'0 0'1 6300 248'1 1'0 12,406.25 0
0 6.25 0'0 0'1 6400 258'1 1'0 12,906.25 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.

Weekly Grain Tidbits

    Grain Tidbits - April 13, 2018
    Grain Tidbits - April 13, 2018
    Apr 13, 2018 |
    Basis levels continue firm for corn.  The Pacific Northwest export market firmed up, due to the increase in export demand.
    Grain Tidbits - April 5, 2018
    Grain Tidbits - April 5, 2018
    Apr 10, 2018 |
    On Monday, the weekly crop condition report sparked a buying spree in Hard Red Winter Wheat, which in turn, brought buying into the grain complex moving these markets higher as well.

Weekly Crop Progress Reports

Grain Team

Locations