Grain | Agronomy | Energy | Precision Ag | Cash Bids | Producer Financing

Farmers Union Co-Op Association of Britton Celebrates 25 Years

Full Circle Ag News

Apr 16, 2019 |

Let's Talk Ruby Fieldmaster Spring planting is getting near. I’m sure everyone has been working on tillage and planting equipment getting it ready for the long hours ahead. I’m also sure that the tractors that lead the equipment through the field have been...

Rix Farms Inc

Apr 10, 2019 |

Rix Farms Inc, operated by Grant, Roger, and Jarrett is a family-oriented grain operation near Groton, South Dakota. Grant was able to sit down and tell us a little bit about himself and their operation before the craziness of spring sets it.

CASH BIDS
FUTURES
OPTIONS

Change Location

CORN

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Apr	351'2	@C9K	-0.4500	3.0625	0'0
May	351'2	@C9K	-0.4500	3.0625	0'0
Jun	360'0	@C9N	-0.5500	3.0500	-0'2
Jul	360'0	@C9N	-0.5500	3.0500	-0'2
Oct	379'0	@C9Z	-0.6000	3.1900	-0'6
Nov	379'0	@C9Z	-0.6000	3.1900	-0'6

SOYBEANS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Apr	864'0	@S9K	-1.1500	7.4900	2'0
May	864'0	@S9K	-1.1500	7.4900	2'0
Jun	877'4	@S9N	-1.2000	7.5750	2'0
Jul	877'4	@S9N	-1.2000	7.5750	2'0
New Crop	898'2	@S9X	-1.2000	7.7825	2'0

WHEAT, HRS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Apr	513'4	@MW9K	-0.5000	4.6350	2'2
May	513'4	@MW9K	-0.5000	4.6350	2'2
Jun	521'2	@MW9N	-0.5500	4.6625	1'6
Jul	521'2	@MW9N	-0.5500	4.6625	1'6
Aug	530'0	@MW9U	-0.6500	4.6500	1'4

WHEAT, HRW


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

	Previous	Open	High	Low	Last	Change	Close

CORN
May '19	3.5125	3.5100	3.5225	3.5075	3.5125	0.0000
Jul '19	3.6025	3.6000	3.6125	3.5975	3.6000	-0.0025
Sep '19	3.6825	3.6800	3.6900	3.6750	3.6775	-0.0050
Dec '19	3.7975	3.7950	3.8025	3.7900	3.7900	-0.0075
Mar '20	3.9450	3.9400	3.9500	3.9375	3.9375	-0.0075
May '20	4.0300	4.0300	4.0350	4.0275	4.0275	-0.0025


SOYBEANS
May '19	8.6200	8.6200	8.6525	8.6200	8.6400	0.0200
Jul '19	8.7550	8.7600	8.7875	8.7575	8.7750	0.0200
Aug '19	8.8150	8.8200	8.8475	8.8200	8.8350	0.0200
Sep '19	8.8675	8.8750	8.8975	8.8750	8.8875	0.0200
Nov '19	8.9625	8.9650	8.9925	8.9625	8.9825	0.0200
Jan '20	9.0675	9.0725	9.0950	9.0725	9.0825	0.0150


HARD RED SPRING WHEAT
May '19	5.1125	5.1150	5.1400	5.0300	5.1350	0.0225
Jul '19	5.1950	5.1950	5.2175	5.1300	5.2125	0.0175
Sep '19	5.2850	5.2950	5.3050	5.1975	5.3000	0.0150
Dec '19	5.4300	5.4450	5.4450	5.3575	5.4275	-0.0025
Mar '20	5.5775	5.5750	5.5750	5.5025	5.5375	-0.0400
May '20	5.6800	5.6900	5.6975	5.6900	5.6825	0.0025	5.6825


HARD RED WINTER WHEAT
May '19	4.1450	4.1325	4.1575	4.0800	4.1200	-0.0250
Jul '19	4.2100	4.2000	4.2175	4.1700	4.1750	-0.0350
Sep '19	4.3100	4.3000	4.3125	4.2700	4.2825	-0.0275


LIVE CATTLE
Apr '19	128.500	128.600	128.875	128.150	128.325	-0.175	128.325
Jun '19	121.575	121.700	122.225	120.925	121.125	-0.450	121.125
Aug '19	118.775	118.825	119.100	117.950	118.200	-0.575	118.200


FEEDER CATTLE
May '19	150.800	150.750	151.075	149.200	149.625	-1.175	149.625
Aug '19	159.625	159.775	160.675	159.125	159.700	0.075	159.700
Sep '19	160.775	160.625	161.775	160.250	160.850	0.075	160.850

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	8,568.75	-3'4	171'3	1800	0'1	0'0	6.25	0
0	8,068.75	-3'4	161'3	1900	0'1	0'0	6.25	0
6	7,568.75	-3'4	151'3	2000	0'1	0'0	6.25	0
0	7,068.75	-3'4	141'3	2100	0'1	0'0	6.25	50
0	6,568.75	-3'4	131'3	2200	0'1	0'0	6.25	0
0	6,068.75	-3'4	121'3	2300	0'1	0'0	6.25	0
0	5,568.75	-3'4	111'3	2400	0'1	0'0	6.25	0
2	5,068.75	-3'4	101'3	2500	0'1	0'0	6.25	101
0	4,568.75	-3'4	91'3	2600	0'1	0'0	6.25	0
				2650				0
0	4,068.75	-3'4	81'3	2700	0'1	0'0	6.25	0
0	3,818.75	-3'4	76'3	2750	0'1	0'0	6.25	0
0	3,568.75	-3'4	71'3	2800	0'1	0'0	6.25	0
1	3,318.75	-3'4	66'3	2850	0'1	0'0	6.25	0
0	3,068.75	-3'4	61'3	2900	0'1	0'0	6.25	17
0	2,818.75	-3'4	56'3	2950	0'1	0'0	6.25	0
1	2,568.75	-3'4	51'3	3000	0'1	0'0	6.25	29
0	2,318.75	-3'4	46'3	3050	0'1	0'0	6.25	0
1	2,068.75	-3'4	41'3	3100	0'1	0'0	6.25	306
0	1,818.75	-3'4	36'3	3150	0'1	0'0	6.25	7
0	1,568.75	-3'4	31'3	3200	0'1	0'0	6.25	376
0	1,318.75	-3'4	26'3	3250	0'1	0'0	6.25	223
2	1,068.75	-3'4	21'3	3300	0'1	0'0	6.25	924
1	818.75	-3'4	16'3	3350	0'1	0'0	6.25	1120
23	568.75	-3'4	11'3	3400	0'1	0'0	6.25	2972
60	331.25	-3'3	6'5	3450	0'3	0'0	18.75	2276
2025	150.00	0'2	3'0	3500	1'4	0'0	75.00	7100
4976	43.75	0'1	0'7	3550	4'2	-0'2	212.50	9394
15083	12.50	0'0	0'2	3600	8'4	-0'4	425.00	15344
14030	6.25	-0'1	0'1	3650	14'1	0'2	706.25	11980
19267	6.25	0'0	0'1	3700	19'4	0'5	975.00	25905
29646	6.25	0'0	0'1	3750	23'7	3'4	1,193.75	16749
31049	6.25	0'0	0'1	3800	28'7	3'4	1,443.75	22708
17896	6.25	0'0	0'1	3850	33'7	3'4	1,693.75	2187
24434	6.25	0'0	0'1	3900	38'6	-0'1	1,937.50	4708
12170	6.25	0'0	0'1	3950	43'7	3'4	2,193.75	185
26765	6.25	0'0	0'1	4000	48'7	3'4	2,443.75	1934
5799	6.25	0'0	0'1	4050	53'7	3'4	2,693.75	75
8073	6.25	0'0	0'1	4100	58'7	3'4	2,943.75	698
2005	6.25	0'0	0'1	4150	63'7	3'4	3,193.75	4
16123	6.25	0'0	0'1	4200	68'7	3'4	3,443.75	570
1583	6.25	0'0	0'1	4250	73'7	3'4	3,693.75	1
8093	6.25	0'0	0'1	4300	78'7	3'4	3,943.75	364
931	6.25	0'0	0'1	4350	83'7	3'4	4,193.75	2
4019	6.25	0'0	0'1	4400	88'7	3'4	4,443.75	7
680	6.25	0'0	0'1	4450	93'7	3'4	4,693.75	0
1674	6.25	0'0	0'1	4500	98'7	3'4	4,943.75	19
696	6.25	0'0	0'1	4550	103'7	3'4	5,193.75	0
2372	6.25	0'0	0'1	4600	108'7	3'4	5,443.75	1
86	6.25	0'0	0'1	4650	113'7	3'4	5,693.75	0
934	6.25	0'0	0'1	4700	118'7	3'4	5,943.75	1
31	6.25	0'0	0'1	4750	123'7	3'4	6,193.75	0
633	6.25	0'0	0'1	4800	128'7	3'4	6,443.75	1
169	6.25	0'0	0'1	4850	133'7	3'4	6,693.75	0
69	6.25	0'0	0'1	4900	138'7	3'4	6,943.75	0
636	6.25	0'0	0'1	5000	148'7	3'4	7,443.75	4
365	6.25	0'0	0'1	5100	158'7	3'4	7,943.75	0
78	6.25	0'0	0'1	5200	168'7	3'4	8,443.75	2
51	6.25	0'0	0'1	5300	178'7	3'4	8,943.75	0
135	6.25	0'0	0'1	5400	188'7	3'4	9,443.75	0
44	6.25	0'0	0'1	5500	198'7	3'4	9,943.75	1
35	6.25	0'0	0'1	5600	208'7	3'4	10,443.75	0
3	6.25	0'0	0'1	5700	218'7	3'4	10,943.75	0
36	6.25	0'0	0'1	5800	228'7	3'4	11,443.75	0
5	6.25	0'0	0'1	5900	238'7	3'4	11,943.75	0
4	6.25	0'0	0'1	6000	248'7	3'4	12,443.75	2
1	6.25	0'0	0'1	6100	258'7	3'4	12,943.75	0
4	6.25	0'0	0'1	6200	268'7	3'4	13,443.75	0
0	6.25	0'0	0'1	6300	278'7	3'4	13,943.75	0
0	6.25	0'0	0'1	6400	288'7	3'4	14,443.75	4
0	6.25	0'0	0'1	6500	298'7	3'4	14,943.75	0
0	6.25	0'0	0'1	6600	308'7	3'4	15,443.75	0
75	6.25	0'0	0'1	9800	628'7	3'5	31,443.75	2

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

Am I Making the Right Decision?

Apr 16, 2019 |

Rix Farms Inc

Apr 10, 2019 |

Spring is Here

Apr 08, 2019 |

Spring is officially here, according to the calendar, and it appears it truly is. This winter has been one I believe everyone is ready to close the books on.

FCA Co-Op Culture

SEE ALL VIDEOS

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.