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
May
406'0s
@C8N -0.55 3.51 05/25/2018 1:19:00 PM CST
 1'6
Jun
406'0s
@C8N -0.55 3.51 05/25/2018 1:19:00 PM CST
 1'6
Jul
406'0s
@C8N -0.55 3.51 05/25/2018 1:19:00 PM CST
 1'6
Aug
415'0s
@C8U -0.63 3.52 05/25/2018 1:19:00 PM CST
 2'0
Sep
415'0s
@C8U -0.63 3.52 05/25/2018 1:19:00 PM CST
 2'0
New Crop
425'0s
@C8Z -0.70 3.55 05/25/2018 1:19:00 PM CST
 2'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
May
1041'4s
@S8N -0.95 9.47 05/25/2018 1:19:00 PM CST
 5'6
June
1041'4s
@S8N -0.95 9.47 05/25/2018 1:19:00 PM CST
 5'6
July
1041'4s
@S8N -0.95 9.47 05/25/2018 1:19:00 PM CST
 5'6
New Crop
1053'4s
@S8X -0.90 9.64 05/25/2018 1:19:00 PM CST
 6'0
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
May
644'2s
@MW8N -0.30 6.15 05/25/2018 1:31:00 PM CST
 9'4
June
644'2s
@MW8N -0.35 6.10 05/25/2018 1:31:00 PM CST
 9'4
July
644'2s
@MW8N -0.40 6.05 05/25/2018 1:31:00 PM CST
 9'4
August
648'6s
@MW8U -0.55 5.94 05/25/2018 1:31:00 PM CST
 9'0
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
Jul '18 4.0425 4.0400 4.0675 4.0325 4.0600 0.0175 4.0600
Sep '18 4.1300 4.1300 4.1550 4.1200 4.1500 0.0200 4.1500
Dec '18 4.2250 4.2200 4.2550 4.2125 4.2500 0.0250 4.2500
Mar '19 4.3075 4.3025 4.3375 4.2975 4.3350 0.0275 4.3350
May '19 4.3525 4.3500 4.3825 4.3500 4.3775 0.0250 4.3775
Jul '19 4.3925 4.3800 4.4225 4.3800 4.4200 0.0275 4.4200
SOYBEANS
Jul '18 10.3575 10.3675 10.4400 10.3550 10.4150 0.0575 10.4150
Aug '18 10.3975 10.3975 10.4800 10.3950 10.4600 0.0625 10.4600
Sep '18 10.4275 10.4250 10.5100 10.4250 10.4900 0.0625 10.4900
Nov '18 10.4750 10.4800 10.5575 10.4700 10.5350 0.0600 10.5350
Jan '19 10.5075 10.5100 10.5850 10.5025 10.5625 0.0550 10.5625
Mar '19 10.3450 10.3425 10.4200 10.3400 10.3925 0.0475 10.3925
HARD RED SPRING WHEAT
Jul '18 6.3475 6.3400 6.4650 6.3300 6.4425 0.0950 6.4425
Sep '18 6.3975 6.3925 6.5000 6.3875 6.4875 0.0900 6.4875
Dec '18 6.4600 6.4650 6.5625 6.4600 6.5500 0.0900 6.5500
Mar '19 6.5450 6.5400 6.6325 6.5400 6.6250 0.0800 6.6250
May '19 6.6025 6.6750 6.6750 6.6750 6.6825 0.0800 6.6825
Jul '19 6.6675 6.7000 6.7300 6.7000 6.7375 0.0700 6.7375
HARD RED WINTER WHEAT
Jul '18 5.4900 5.4950 5.6500 5.4725 5.6400 0.1500 5.6400
Sep '18 5.6750 5.6750 5.8350 5.6700 5.8250 0.1500 5.8250
Dec '18 5.9175 5.9175 6.0725 5.9100 6.0625 0.1450 6.0625
LIVE CATTLE
Jun '18 104.400 104.400 104.950 103.725 104.650 0.250 104.650
Aug '18 101.775 102.000 102.750 101.200 102.300 0.525 102.300
Oct '18 105.250 105.375 106.225 104.750 105.825 0.575 105.825
FEEDER CATTLE
Aug '18 143.300 143.475 145.575 142.675 144.925 1.625 144.925
Sep '18 143.100 143.000 145.075 142.525 144.450 1.350 144.450
Oct '18 143.200 143.200 144.775 142.550 144.325 1.125 144.325
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 11,300.00 1'6 226'0 1800 0'1 0'0 6.25 0
0 10,800.00 1'6 216'0 1900 0'1 0'0 6.25 0
13 10,300.00 1'6 206'0 2000 0'1 0'0 6.25 0
0 9,800.00 1'6 196'0 2100 0'1 0'0 6.25 0
0 9,300.00 1'6 186'0 2200 0'1 0'0 6.25 0
0 8,800.00 1'6 176'0 2300 0'1 0'0 6.25 0
2 8,300.00 1'6 166'0 2400 0'1 0'0 6.25 0
5 7,800.00 1'6 156'0 2500 0'1 0'0 6.25 0
0 7,300.00 1'6 146'0 2600 0'1 0'0 6.25 0
0 6,800.00 1'6 136'0 2700 0'1 0'0 6.25 50
0 6,300.00 1'6 126'0 2800 0'1 0'0 6.25 4089
0 6,050.00 1'6 121'0 2850 0'1 0'0 6.25 0
0 5,800.00 1'6 116'0 2900 0'1 0'0 6.25 54
0 5,550.00 1'6 111'0 2950 0'1 0'0 6.25 0
5 5,300.00 1'6 106'0 3000 0'1 0'0 6.25 850
0 5,050.00 1'6 101'0 3050 0'1 0'0 6.25 119
137 4,800.00 1'6 96'0 3100 0'1 0'0 6.25 463
21 4,550.00 1'6 91'0 3150 0'1 0'0 6.25 261
465 4,300.00 1'6 86'0 3200 0'1 0'0 6.25 3449
10 4,056.25 1'6 81'1 3250 0'1 0'0 6.25 254
160 3,806.25 1'6 76'1 3300 0'1 0'0 6.25 6711
0 3,556.25 1'6 71'1 3350 0'1 0'0 6.25 978
315 3,306.25 1'6 66'1 3400 0'1 0'0 6.25 5219
0 3,056.25 1'6 61'1 3450 0'1 0'0 6.25 894
714 2,806.25 1'6 56'1 3500 0'2 0'0 12.50 9195
30 2,556.25 1'6 51'1 3550 0'2 0'0 12.50 1377
3675 2,312.50 1'6 46'2 3600 0'2 0'0 12.50 15345
19 2,062.50 1'6 41'2 3650 0'2 0'0 12.50 3227
12241 1,818.75 1'6 36'3 3700 0'3 0'0 18.75 15501
275 1,575.00 1'6 31'4 3750 0'5 0'1 31.25 7121
20224 1,343.75 1'6 26'7 3800 0'7 0'0 43.75 27689
1787 1,125.00 1'5 22'4 3850 1'4 -0'1 75.00 13202
27743 918.75 1'2 18'3 3900 2'3 -0'4 118.75 24691
5897 750.00 1'0 15'0 3950 4'0 -0'6 200.00 11443
49452 612.50 0'6 12'2 4000 6'2 -1'0 312.50 26793
9774 500.00 0'4 10'0 4050 9'0 -1'2 450.00 5539
23940 412.50 0'4 8'2 4100 12'2 -1'2 612.50 7345
12339 337.50 0'4 6'6 4150 15'6 -1'2 787.50 583
37047 268.75 0'3 5'3 4200 19'3 -1'3 968.75 1433
6089 218.75 0'3 4'3 4250 23'3 -1'3 1,168.75 12
18005 175.00 0'2 3'4 4300 27'3 -1'4 1,368.75 695
4983 131.25 0'1 2'5 4350 31'5 -1'4 1,581.25 11
16891 106.25 0'2 2'1 4400 36'0 -1'4 1,800.00 1192
3158 81.25 0'2 1'5 4450 40'5 -1'4 2,031.25 0
23951 68.75 0'2 1'3 4500 45'2 -1'4 2,262.50 243
1184 56.25 0'2 1'1 4550 50'0 -1'5 2,500.00 0
15477 43.75 0'1 0'7 4600 54'6 -1'5 2,737.50 133
1104 37.50 0'1 0'6 4650 59'5 -1'5 2,981.25 0
3138 31.25 0'1 0'5 4700 64'4 -1'5 3,225.00 295
1257 25.00 0'1 0'4 4750 69'3 -1'6 3,468.75 10
17439 25.00 0'1 0'4 4800 74'3 -1'5 3,718.75 65
2776 18.75 0'0 0'3 4850 79'2 -1'6 3,962.50 0
1176 18.75 0'1 0'3 4900 84'2 -1'6 4,212.50 69
557 18.75 0'1 0'3 4950 89'2 -1'5 4,462.50 0
14990 18.75 0'1 0'3 5000 94'2 -1'5 4,712.50 44
138 12.50 0'0 0'2 5050 99'1 -1'6 4,956.25 0
1315 12.50 0'0 0'2 5100 104'1 -1'6 5,206.25 0
4290 6.25 0'0 0'1 5200 114'0 -1'6 5,700.00 177
593 6.25 0'0 0'1 5300 124'0 -1'6 6,200.00 0
394 6.25 0'0 0'1 5400 134'0 -1'6 6,700.00 1
1109 6.25 0'0 0'1 5500 144'0 -1'6 7,200.00 0
227 6.25 0'0 0'1 5600 154'0 -1'6 7,700.00 0
280 6.25 0'0 0'1 5700 164'0 -1'6 8,200.00 0
252 6.25 0'0 0'1 5800 174'0 -1'6 8,700.00 0
109 6.25 0'0 0'1 5900 184'0 -1'6 9,200.00 0
455 6.25 0'0 0'1 6000 194'0 -1'6 9,700.00 13
216 6.25 0'0 0'1 6100 204'0 -1'6 10,200.00 0
225 6.25 0'0 0'1 6200 214'0 -1'6 10,700.00 0
223 6.25 0'0 0'1 6300 224'0 -1'6 11,200.00 0
113 6.25 0'0 0'1 6400 234'0 -1'6 11,700.00 0
215 6.25 0'0 0'1 6500 244'0 -1'6 12,200.00 3
25 6.25 0'0 0'1 6600 254'0 -1'6 12,700.00 4
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

    Member Co-op Match Program
    Member Co-op Match Program
    May 23, 2018 |
    What’s better than a donation? A matching one.
    Why Tissue Sample?
    Why Tissue Sample?
    May 22, 2018 |
    Tissue sampling has been a metric for in-season analysis for many years now.  However, have you ever taken a tissue sample and asked yourself, “what did I learn from that sample?” Click to learn more...
    New Faces in New Places
    New Faces in New Places
    May 15, 2018 |
    Our new agronomy location in Forman, ND is open for business! We have two new faces for the company: Eric Paulson and Cathy Schmitz.

Weekly Grain Tidbits

    Grain Tidbits - May 25, 2018
    Grain Tidbits - May 25, 2018
    May 25, 2018 |
    As of this morning, tensions seemed to have eased with North Korea.  Yesterday, President Trump's announcement of scrapping talks between the two countries turned commodity markets lower.
Show All

Weekly Crop Progress Reports

    Weekly Crop Progress Report 5/21/18
    Weekly Crop Progress Report 5/21/18
    May 22, 2018 |
    Released May 21, 2018, by the National Agricultural Statistics Service (NASS), Agricultural Statistics Board, United States Department of Agriculture (USDA).
Show All

Grain Team

Locations