Grain - Full Circle

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
Jul	341'2	@C8U	-0.5300	2.8825	0'0
Aug	341'2	@C8U	-0.5900	2.8225	0'0
Sep	341'2	@C8U	-0.6300	2.7825	0'0
New Crop	355'0	@C8Z	-0.6500	2.9000	0'2
Dec	355'0	@C8Z	-0.6000	2.9500	0'2

SOYBEANS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
July	835'4	@S8Q	-1.0000	7.3550	16'6
Aug	835'4	@S8Q	-1.0000	7.3550	16'6
Sep	852'0	@S8X	-1.0000	7.5200	17'6
New Crop	852'0	@S8X	-1.0000	7.5200	17'6

WHEAT, HRS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
July	527'2	@MW8U	-0.4500	4.8225	-4'4
August	527'2	@MW8U	-0.5500	4.7225	-4'4

WHEAT, HRW


No cash bids exist for wheat, hrw at this time.

	Previous	Open	High	Low	Last	Change

CORN
Sep '18	3.4125	3.4000	3.4575	3.3875	3.4125	0.0000
Dec '18	3.5475	3.5300	3.5925	3.5225	3.5525	0.0050
Mar '19	3.6650	3.6475	3.7075	3.6400	3.6675	0.0025
May '19	3.7325	3.7150	3.7750	3.7075	3.7400	0.0075
Jul '19	3.7925	3.7775	3.8375	3.7700	3.8025	0.0100
Sep '19	3.8225	3.7950	3.8575	3.7950	3.8350	0.0125


SOYBEANS
Aug '18	8.1875	8.1850	8.3800	8.1050	8.3550	0.1675
Sep '18	8.2450	8.2450	8.4350	8.1650	8.4125	0.1675
Nov '18	8.3425	8.3425	8.5450	8.2625	8.5200	0.1775
Jan '19	8.4425	8.4450	8.6425	8.3675	8.6175	0.1750
Mar '19	8.5350	8.5300	8.7400	8.4600	8.7175	0.1825
May '19	8.6275	8.6250	8.8325	8.5550	8.8025	0.1750


HARD RED SPRING WHEAT
Sep '18	5.3175	5.3125	5.3125	5.2650	5.2750	-0.0425
Dec '18	5.4925	5.4850	5.4850	5.4450	5.4500	-0.0425
Mar '19	5.6475	5.6250	5.6350	5.6050	5.6250	-0.0225
May '19	5.7500	5.7225	5.7300	5.7200	5.7300	-0.0200
Jul '19	5.8475	5.8300	5.8350	5.8200	5.8350	-0.0125
Sep '19	5.9325	5.9150	5.9275	5.9025	5.9275	-0.0050


HARD RED WINTER WHEAT
Sep '18	4.9175	4.8975	4.9275	4.8325	4.8475	-0.0700
Dec '18	5.1625	5.1425	5.1675	5.0775	5.0925	-0.0700
Mar '19	5.3475	5.3050	5.3500	5.2625	5.2775	-0.0700


LIVE CATTLE
Aug '18	104.550	105.250	106.800	104.800	106.550	2.000
Oct '18	107.375	107.925	108.775	107.325	108.500	1.125
Dec '18	111.400	111.875	112.350	111.300	112.150	0.750


FEEDER CATTLE
Aug '18	150.725	151.175	151.875	150.275	151.625	0.900
Sep '18	151.075	151.400	151.875	150.600	151.725	0.650
Oct '18	151.350	151.600	152.075	151.000	151.950	0.600

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

0	8,562.50	-4'4	171'2	1700	0'1	0'0	6.25	0
339	8,062.50	-4'4	161'2	1800	0'1	0'0	6.25	0
0	7,562.50	-4'4	151'2	1900	0'1	0'0	6.25	0
0	7,062.50	-4'4	141'2	2000	0'1	0'0	6.25	0
0	6,562.50	-4'4	131'2	2100	0'1	0'0	6.25	0
0	6,062.50	-4'4	121'2	2200	0'1	0'0	6.25	0
0	5,562.50	-4'4	111'2	2300	0'1	0'0	6.25	0
0	5,062.50	-4'4	101'2	2400	0'1	0'0	6.25	0
0	4,562.50	-4'4	91'2	2500	0'1	0'0	6.25	226
0	4,312.50	-4'4	86'2	2550	0'1	0'0	6.25	0
0	4,062.50	-4'4	81'2	2600	0'1	0'0	6.25	220
0	3,812.50	-4'4	76'2	2650	0'1	0'0	6.25	0
0	3,562.50	-4'4	71'2	2700	0'1	0'0	6.25	10
0	3,312.50	-4'5	66'2	2750	0'1	0'0	6.25	160
0	3,062.50	-4'5	61'2	2800	0'1	-0'1	6.25	809
0	2,818.75	-4'4	56'3	2850	0'2	0'0	12.50	104
0	2,575.00	-4'4	51'4	2900	0'2	-0'1	12.50	400
0	2,331.25	-4'4	46'5	2950	0'3	0'0	18.75	227
506	2,087.50	-4'4	41'6	3000	0'4	-0'1	25.00	926
0	1,850.00	-4'3	37'0	3050	0'7	0'1	43.75	754
0	1,618.75	-4'3	32'3	3100	1'2	0'1	62.50	2006
0	1,393.75	-4'3	27'7	3150	1'2	-0'3	62.50	1078
11	1,125.00	-1'1	22'4	3200	1'7	-0'4	93.75	3829
19	987.50	-4'0	19'6	3250	2'6	-0'6	137.50	3001
93	875.00	1'3	17'4	3300	4'2	-0'6	212.50	7242
228	656.25	-3'3	13'1	3350	5'7	-1'0	293.75	6560
2980	518.75	-0'1	10'3	3400	8'5	-0'5	431.25	16917
2148	387.50	-0'5	7'6	3450	10'0	-2'1	500.00	4978
7509	337.50	0'1	6'6	3500	14'0	-1'3	700.00	17361
3262	262.50	0'0	5'2	3550	19'0	2'5	950.00	3465
17740	187.50	-0'3	3'6	3600	21'4	-1'3	1,075.00	23330
6135	181.25	0'3	3'5	3650	27'0	3'2	1,350.00	5058
19118	112.50	-0'3	2'2	3700	28'3	-2'7	1,418.75	17338
8290	106.25	0'0	2'1	3750	35'6	3'5	1,787.50	3049
28030	75.00	-0'2	1'4	3800	36'7	-3'4	1,843.75	20291
5414	68.75	-0'1	1'3	3850	43'0	-2'1	2,150.00	2811
28388	56.25	-0'1	1'1	3900	46'0	-3'7	2,300.00	19697
7826	56.25	0'1	1'1	3950	51'2	-3'3	2,562.50	1530
37157	43.75	0'0	0'7	4000	59'4	4'1	2,975.00	19608
3318	43.75	-0'3	0'7	4050	64'4	4'1	3,225.00	514
24895	37.50	0'0	0'6	4100	67'0	-2'3	3,350.00	11434
3987	31.25	-0'3	0'5	4150	74'2	4'1	3,712.50	318
23127	31.25	0'1	0'5	4200	78'4	-0'5	3,925.00	1478
11023	31.25	0'1	0'5	4250	84'1	4'2	4,206.25	483
15952	25.00	0'0	0'4	4300	89'1	4'3	4,456.25	1023
3890	18.75	-0'1	0'3	4350	94'1	4'4	4,706.25	2
10198	18.75	0'0	0'3	4400	99'0	4'3	4,950.00	194
1299	18.75	-0'1	0'3	4450	104'0	4'3	5,200.00	3
33780	12.50	0'0	0'2	4500	108'7	4'2	5,443.75	452
1588	12.50	-0'1	0'2	4550	113'7	4'3	5,693.75	26
10372	12.50	-0'1	0'2	4600	118'7	4'3	5,943.75	13
934	12.50	-0'1	0'2	4650	121'5	-2'2	6,081.25	21
11772	12.50	0'0	0'2	4700	126'5	-2'2	6,331.25	1529
780	12.50	0'0	0'2	4750	131'4	-2'3	6,575.00	36
11191	12.50	0'0	0'2	4800	138'6	4'3	6,937.50	17
849	6.25	-0'1	0'1	4850	143'6	4'4	7,187.50	16
5083	6.25	0'0	0'1	4900	148'6	4'4	7,437.50	0
553	6.25	0'0	0'1	4950	153'6	4'4	7,687.50	10
24543	6.25	0'0	0'1	5000	158'6	4'4	7,937.50	715
1148	6.25	0'0	0'1	5050	163'6	4'4	8,187.50	0
2857	6.25	0'0	0'1	5100	168'6	4'4	8,437.50	12
193	6.25	0'0	0'1	5150	173'6	4'4	8,687.50	0
2040	6.25	0'0	0'1	5200	178'6	4'4	8,937.50	0
763	6.25	0'0	0'1	5300	188'6	4'4	9,437.50	1
2992	6.25	0'0	0'1	5400	198'6	4'4	9,937.50	0
7505	6.25	0'0	0'1	5500	208'6	4'4	10,437.50	3
279	6.25	0'0	0'1	5600	218'6	4'4	10,937.50	1
668	6.25	0'0	0'1	5700	228'6	4'4	11,437.50	0
872	6.25	0'0	0'1	5800	238'6	4'4	11,937.50	0
607	6.25	0'0	0'1	5900	248'6	4'4	12,437.50	0
1701	6.25	0'0	0'1	6000	258'6	4'4	12,937.50	0
1797	6.25	0'0	0'1	6100	268'6	4'4	13,437.50	0
1076	6.25	0'0	0'1	6200	278'6	4'4	13,937.50	0
1490	6.25	0'0	0'1	6300	288'6	4'4	14,437.50	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.

Full Circle Ag News

Producer of the Month - Bergh Farms

Jul 11, 2018 |

"What do you have planned for today?" "I'm not sure. I'll find out when I get there." One of the most satisfying aspects of farming is that you partake in a different task every day.