Farmers Union Co-Op Association of Britton Celebrates 25 Years

Full Circle Ag News

    Am I Making the Right Decision?
    Am I Making the Right Decision?
    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
    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.  

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Apr
348'0
@C9K -0.4500 3.0300 04/26/2019 2:42:00 AM CST
 0'4
May
348'0
@C9K -0.4500 3.0300 04/26/2019 2:42:00 AM CST
 0'4
Jun
357'6
@C9N -0.5500 3.0275 04/26/2019 2:42:00 AM CST
 0'4
Jul
357'6
@C9N -0.5500 3.0275 04/26/2019 2:42:00 AM CST
 0'4
Oct
377'4
@C9Z -0.6000 3.1750 04/26/2019 2:42:00 AM CST
 0'2
Nov
377'4
@C9Z -0.6000 3.1750 04/26/2019 2:42:00 AM CST
 0'2
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Apr
855'6
@S9K -1.1500 7.4075 04/26/2019 2:38:00 AM CST
 -3'4
May
855'6
@S9K -1.1500 7.4075 04/26/2019 2:38:00 AM CST
 -3'4
Jun
868'6
@S9N -1.2000 7.4875 04/26/2019 2:44:00 AM CST
 -4'0
Jul
868'6
@S9N -1.2000 7.4875 04/26/2019 2:44:00 AM CST
 -4'0
New Crop
889'4
@S9X -1.2000 7.6950 04/26/2019 2:39:00 AM CST
 -3'6
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Apr
504'2
@MW9K -0.5000 4.5425 04/26/2019 1:05:00 AM CST
 -0'6
May
504'2
@MW9K -0.5000 4.5425 04/26/2019 1:05:00 AM CST
 -0'6
Jun
513'0
@MW9N -0.5500 4.5800 04/26/2019 1:05:00 AM CST
 -0'6
Jul
513'0
@MW9N -0.5500 4.5800 04/26/2019 1:05:00 AM CST
 -0'6
Aug
523'0
@MW9U -0.6500 4.5800 04/25/2019 10:08:00 PM CST
 0'0
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
May '19 3.4750 3.4725 3.4875 3.4700 3.4800 0.0050
Jul '19 3.5725 3.5700 3.5850 3.5675 3.5775 0.0050
Sep '19 3.6550 3.6525 3.6650 3.6500 3.6575 0.0025
Dec '19 3.7725 3.7700 3.7825 3.7650 3.7750 0.0025
Mar '20 3.9250 3.9200 3.9325 3.9175 3.9250 0.0000
May '20 4.0175 4.0175 4.0200 4.0150 4.0150 -0.0025
SOYBEANS
May '19 8.5925 8.5850 8.5925 8.5425 8.5575 -0.0350
Jul '19 8.7275 8.7200 8.7300 8.6750 8.6875 -0.0400
Aug '19 8.7875 8.7800 8.7850 8.7375 8.7500 -0.0375
Sep '19 8.8400 8.8350 8.8350 8.7950 8.8000 -0.0400
Nov '19 8.9325 8.9275 8.9325 8.8850 8.8950 -0.0375
Jan '20 9.0375 9.0275 9.0375 8.9900 8.9950 -0.0425
HARD RED SPRING WHEAT
May '19 5.0500 5.0500 5.0625 5.0425 5.0425 -0.0075
Jul '19 5.1375 5.1375 5.1450 5.1300 5.1300 -0.0075
Sep '19 5.2300 5.2300 5.2400 5.2300 5.2300 0.0000 5.2300
Dec '19 5.3650 5.3800 5.4100 5.3625 5.3825 0.0175 5.3825
Mar '20 5.5150 5.5225 5.5500 5.5100 5.5300 0.0150 5.5300
May '20 5.6100 5.6150 5.6150 5.6075 5.6175 0.0075 5.6175
HARD RED WINTER WHEAT
May '19 4.0425 4.0500 4.0650 4.0300 4.0325 -0.0100
Jul '19 4.1150 4.1150 4.1350 4.1000 4.1125 -0.0025
Sep '19 4.2125 4.2250 4.2275 4.2050 4.2125 0.0000
LIVE CATTLE
Apr '19 126.775 126.825 126.825 123.950 124.050 -2.725 124.050
Jun '19 118.350 118.100 118.150 115.350 115.375 -2.975 115.375
Aug '19 115.825 115.725 115.725 112.825 112.925 -2.900 112.925
FEEDER CATTLE
May '19 146.525 146.325 146.325 143.125 143.550 -2.975 143.550
Aug '19 156.725 156.450 156.450 152.725 153.250 -3.475 153.250
Sep '19 157.875 157.725 157.725 153.875 154.325 -3.550 154.325
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 8,381.25 0'6 167'5 1800 0'1 0'0 6.25 0
0 7,881.25 0'6 157'5 1900 0'1 0'0 6.25 0
6 7,381.25 0'6 147'5 2000 0'1 0'0 6.25 0
0 6,881.25 0'6 137'5 2100 0'1 0'0 6.25 50
0 6,381.25 0'6 127'5 2200 0'1 0'0 6.25 0
0 5,881.25 0'6 117'5 2300 0'1 0'0 6.25 0
1 5,381.25 0'6 107'5 2400 0'1 0'0 6.25 0
2 4,881.25 0'6 97'5 2500 0'1 0'0 6.25 101
0 4,381.25 0'6 87'5 2600 0'1 0'0 6.25 0
0 4,131.25 0'6 82'5 2650 0'1 0'0 6.25 0
0 3,881.25 0'6 77'5 2700 0'1 0'0 6.25 0
0 3,631.25 0'6 72'5 2750 0'1 0'0 6.25 0
1 3,381.25 0'6 67'5 2800 0'1 0'0 6.25 0
1 3,131.25 0'6 62'5 2850 0'1 0'0 6.25 0
0 2,881.25 0'6 57'5 2900 0'1 0'0 6.25 17
0 2,631.25 0'6 52'5 2950 0'1 0'0 6.25 0
1 2,381.25 0'6 47'5 3000 0'1 0'0 6.25 29
0 2,131.25 0'6 42'5 3050 0'1 0'0 6.25 0
1 1,881.25 0'6 37'5 3100 0'1 0'0 6.25 306
0 1,631.25 0'6 32'5 3150 0'1 0'0 6.25 7
1 1,381.25 0'6 27'5 3200 0'1 0'0 6.25 376
0 1,131.25 0'6 22'5 3250 0'1 0'0 6.25 223
2 881.25 0'6 17'5 3300 0'1 0'0 6.25 924
20 631.25 0'6 12'5 3350 0'1 0'0 6.25 1190
88 412.50 0'4 8'2 3400 0'2 0'0 12.50 2963
986 187.50 0'2 3'6 3450 0'6 -0'2 37.50 2860
3425 56.25 0'2 1'1 3500 3'4 0'1 175.00 4817
5802 12.50 0'1 0'2 3550 7'6 -0'5 387.50 8885
15433 6.25 0'0 0'1 3600 11'7 -0'6 593.75 14799
13907 6.25 0'0 0'1 3650 17'5 -0'6 881.25 11837
19144 6.25 0'0 0'1 3700 22'5 -0'6 1,131.25 24103
29646 6.25 0'0 0'1 3750 27'5 -0'6 1,381.25 16453
31046 6.25 0'0 0'1 3800 31'3 -1'2 1,568.75 17359
17896 6.25 0'0 0'1 3850 37'5 -0'6 1,881.25 1096
24439 6.25 0'0 0'1 3900 42'5 -0'6 2,131.25 3196
12170 6.25 0'0 0'1 3950 47'5 -0'6 2,381.25 125
26765 6.25 0'0 0'1 4000 52'5 -0'6 2,631.25 1251
5799 6.25 0'0 0'1 4050 57'5 -0'6 2,881.25 37
8065 6.25 0'0 0'1 4100 62'5 -0'6 3,131.25 665
2005 6.25 0'0 0'1 4150 67'5 -0'6 3,381.25 2
16123 6.25 0'0 0'1 4200 72'5 -0'6 3,631.25 441
1583 6.25 0'0 0'1 4250 77'5 -0'6 3,881.25 1
8093 6.25 0'0 0'1 4300 82'5 -0'6 4,131.25 364
931 6.25 0'0 0'1 4350 87'5 -0'6 4,381.25 2
4019 6.25 0'0 0'1 4400 92'5 -0'6 4,631.25 7
680 6.25 0'0 0'1 4450 97'5 -0'6 4,881.25 0
1674 6.25 0'0 0'1 4500 102'5 -0'6 5,131.25 18
696 6.25 0'0 0'1 4550 107'5 -0'6 5,381.25 1
2372 6.25 0'0 0'1 4600 112'5 -0'6 5,631.25 1
86 6.25 0'0 0'1 4650 117'5 -0'6 5,881.25 0
934 6.25 0'0 0'1 4700 122'5 -0'6 6,131.25 1
31 6.25 0'0 0'1 4750 127'5 -0'6 6,381.25 0
633 6.25 0'0 0'1 4800 132'5 -0'6 6,631.25 1
169 6.25 0'0 0'1 4850 137'5 -0'6 6,881.25 0
69 6.25 0'0 0'1 4900 142'5 -0'6 7,131.25 0
636 6.25 0'0 0'1 5000 152'5 -0'6 7,631.25 4
365 6.25 0'0 0'1 5100 162'5 -0'6 8,131.25 0
78 6.25 0'0 0'1 5200 172'5 -0'6 8,631.25 2
51 6.25 0'0 0'1 5300 182'5 -0'6 9,131.25 0
135 6.25 0'0 0'1 5400 192'5 -0'6 9,631.25 0
44 6.25 0'0 0'1 5500 202'5 -0'6 10,131.25 1
35 6.25 0'0 0'1 5600 212'5 -0'6 10,631.25 0
3 6.25 0'0 0'1 5700 222'5 -0'6 11,131.25 0
36 6.25 0'0 0'1 5800 232'5 -0'6 11,631.25 0
5 6.25 0'0 0'1 5900 242'5 -0'6 12,131.25 0
4 6.25 0'0 0'1 6000 252'5 -0'6 12,631.25 2
1 6.25 0'0 0'1 6100 262'5 -0'6 13,131.25 0
4 6.25 0'0 0'1 6200 272'5 -0'6 13,631.25 0
0 6.25 0'0 0'1 6300 282'5 -0'6 14,131.25 0
0 6.25 0'0 0'1 6400 292'5 -0'6 14,631.25 4
0 6.25 0'0 0'1 6500 302'5 -0'6 15,131.25 0
0 6.25 0'0 0'1 6600 312'5 -0'6 15,631.25 0
75 6.25 0'0 0'1 9800 632'5 -0'6 31,631.25 2
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.

Full Circle Ag News

    Am I Making the Right Decision?
    Am I Making the Right Decision?
    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
    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.  
    Spring is Here
    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

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