Grain

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 >

CASH BIDS
FUTURES
OPTIONS

Change Location

CORN

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Apr	382'0s	@C8K	-0.58	3.24	-1'0
May	382'0s	@C8K	-0.57	3.25	-1'0
Jun	391'0s	@C8N	-0.63	3.28	-0'6
Jul	391'0s	@C8N	-0.63	3.28	-0'6
Aug	398'4s	@C8U	-0.67	3.32	-0'6
Sep	398'4s	@C8U	-0.67	3.32	-0'6
New Crop 2018	408'0s	@C8Z	-0.70	3.38	-0'4

SOYBEANS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Apr	1037'2s	@S8K	-0.90	9.48	-4'4
May	1037'2s	@S8K	-0.90	9.48	-4'4
June	1049'0s	@S8N	-0.95	9.54	-4'2
July	1049'0s	@S8N	-0.95	9.54	-4'2
New Crop	1042'4s	@S8X	-0.90	9.53	-3'2

WHEAT, HRS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Apr	613'2s	@MW8K	-0.25	5.89	-4'6
May	613'2s	@MW8K	-0.30	5.84	-4'6
June	619'2s	@MW8N	-0.35	5.85	-5'4
July	619'2s	@MW8N	-0.40	5.80	-5'4
August	624'0s	@MW8U	-0.55	5.69	-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

Interval:

Duration:

Chart Type:

Range : Start Date End Date


Call				Strike	Put
Options data delayed by at least 10 minutes.
Open Interest	Premium	Change	Last	Strike	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

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

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

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.