Producer of the Month

Decker Farms

View All

Leadership Updates

Tammy Satrang CFO/Credit Manager

See What’s New

Tired of Paper?

Sign Up For E-Statements!

Sign Me Up

It's That Time of Year

Keep informed about dumping hours during harvest

Sign Up Here

Full Circle Ag News

Profitability Maps
Profitability Maps
Sep 13, 2018 |
It’s no secret that we are in the midst of a lean farm economy.  From low commodity prices to high input costs, every dollar spent on the farm needs to be scrutinized.
FCA Employees Partake in Grain Entrapment Training
FCA Employees Partake in Grain Entrapment Training
Aug 28, 2018 |
The Forman Fire Department hosted a grain entrapment training session for some of our employees in the grain division. The training was divided into two separate sections.
     

Weekly Grain Tidbits

    Grain Tidbits - September 14, 2018
    Grain Tidbits - September 14, 2018
    Sep 14, 2018 |
    The USDA crop report released Wednesday, September 12th showed production numbers higher.  The surprise came in the corn yield.
Show All

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Sep
345'2
@C8Z -0.7000 2.7525 09/20/2018 2:21:00 AM CST
 -0'4
Oct
345'2
@C8Z -0.7000 2.7525 09/20/2018 2:21:00 AM CST
 -0'4
Nov
345'2
@C8Z -0.7000 2.7525 09/20/2018 2:21:00 AM CST
 -0'4
Dec
357'6
@C9H -0.6500 2.9275 09/20/2018 2:21:00 AM CST
 -0'2
Jan
357'6
@C9H -0.6000 2.9775 09/20/2018 2:21:00 AM CST
 -0'2
Feb
357'6
@C9H -0.6000 2.9775 09/20/2018 2:21:00 AM CST
 -0'2
Mar
366'0
@C9K -0.5500 3.1100 09/20/2018 2:16:00 AM CST
 -0'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Sep
829'0
@S8X -1.6500 6.6400 09/20/2018 2:24:00 AM CST
 -1'0
Oct
829'0
@S8X -1.6500 6.6400 09/20/2018 2:24:00 AM CST
 -1'0
Nov
829'0
@S8X -1.6000 6.6900 09/20/2018 2:24:00 AM CST
 -1'0
Dec
843'6
@S9F -1.5500 6.8875 09/20/2018 2:20:00 AM CST
 0'0
Jan
843'6
@S9F -1.5000 6.9375 09/20/2018 2:20:00 AM CST
 0'0
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Sep
590'0
@MW8Z -0.7500 5.1500 09/20/2018 2:23:00 AM CST
 2'0
Oct
590'0
@MW8Z -0.6500 5.2500 09/20/2018 2:23:00 AM CST
 2'0
Nov
590'0
@MW8Z -0.6000 5.3000 09/20/2018 2:23:00 AM CST
 2'0
Dec
590'0
@MW8Z -0.5500 5.3500 09/20/2018 2:23:00 AM CST
 2'0
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
Dec '18 3.4575 3.4525 3.4600 3.4475 3.4525 -0.0050
Mar '19 3.5800 3.5750 3.5800 3.5725 3.5775 -0.0025
May '19 3.6650 3.6600 3.6650 3.6575 3.6600 -0.0050
Jul '19 3.7300 3.7275 3.7300 3.7225 3.7250 -0.0050
Sep '19 3.7850 3.7800 3.7825 3.7800 3.7800 -0.0050
Dec '19 3.8575 3.8575 3.8575 3.8525 3.8550 -0.0025
SOYBEANS
Nov '18 8.3000 8.3000 8.3125 8.2525 8.2925 -0.0075
Jan '19 8.4375 8.4350 8.4500 8.3950 8.4375 0.0000
Mar '19 8.5725 8.5700 8.5850 8.5275 8.5700 -0.0025
May '19 8.7025 8.7000 8.7150 8.6600 8.6975 -0.0050
Jul '19 8.8025 8.8025 8.8150 8.7600 8.7925 -0.0100
Aug '19 8.8450 8.8450 8.8450 8.8225 8.8225 -0.0225
HARD RED SPRING WHEAT
Dec '18 5.8800 5.8600 5.9000 5.8600 5.9000 0.0200
Mar '19 6.0125 6.0050 6.0300 6.0000 6.0300 0.0175
May '19 6.0850 6.0600 6.1075 6.0600 6.1075 0.0225
Jul '19 6.1450 6.1475 6.1650 6.1475 6.1650 0.0200
Sep '19 6.1875 6.1925 6.2000 6.1925 6.2000 0.0125
Dec '19 6.2125 6.2200 6.2600 6.2175 6.2575 0.0450 6.2575
HARD RED WINTER WHEAT
Dec '18 5.2625 5.2625 5.2700 5.2200 5.2375 -0.0250
Mar '19 5.4975 5.4875 5.5050 5.4550 5.4650 -0.0325
May '19 5.6300 5.6250 5.6325 5.5900 5.5900 -0.0400
LIVE CATTLE
Oct '18 113.225 113.025 113.425 112.800 113.100 -0.125 113.100
Dec '18 117.975 117.750 118.275 117.475 117.975 0.000 117.975
Feb '19 121.850 121.650 122.150 121.425 121.850 0.000 121.850
FEEDER CATTLE
Sep '18 155.825 156.000 156.000 155.075 155.525 -0.300 155.525
Oct '18 158.025 158.050 158.800 157.350 157.875 -0.150 157.875
Nov '18 157.825 157.800 158.625 157.275 157.725 -0.100 157.725
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 8,787.50 175'6 1700 0'1 6.25 0
0 8,287.50 2'4 165'6 1800 0'1 0'0 6.25 0
0 7,787.50 2'4 155'6 1900 0'1 0'0 6.25 0
5 7,287.50 2'4 145'6 2000 0'1 0'0 6.25 0
0 6,787.50 2'4 135'6 2100 0'1 0'0 6.25 0
0 6,287.50 2'4 125'6 2200 0'1 0'0 6.25 20
0 5,787.50 2'4 115'6 2300 0'1 0'0 6.25 0
0 5,287.50 2'4 105'6 2400 0'1 0'0 6.25 100
1 4,787.50 2'4 95'6 2500 0'1 0'0 6.25 14
70 4,287.50 2'4 85'6 2600 0'1 0'0 6.25 250
0 4,037.50 2'4 80'6 2650 0'1 0'0 6.25 0
0 3,787.50 2'4 75'6 2700 0'1 0'0 6.25 209
0 3,537.50 2'4 70'6 2750 0'1 0'0 6.25 0
50 3,287.50 2'4 65'6 2800 0'1 0'0 6.25 3597
0 3,037.50 2'4 60'6 2850 0'1 0'0 6.25 4
6 2,793.75 2'4 55'7 2900 0'2 0'1 12.50 301
0 2,543.75 2'4 50'7 2950 0'2 0'0 12.50 6
121 2,300.00 2'4 46'0 3000 0'3 0'0 18.75 14286
0 2,056.25 2'3 41'1 3050 0'4 0'0 25.00 199
4 1,818.75 2'3 36'3 3100 0'6 -0'1 37.50 17201
0 1,587.50 2'3 31'6 3150 1'1 -0'1 56.25 250
2239 1,368.75 2'3 27'3 3200 1'6 0'0 87.50 10963
20 1,162.50 2'3 23'2 3250 2'6 0'1 137.50 1957
1054 975.00 2'4 19'4 3300 3'5 -0'1 181.25 9692
25 800.00 2'2 16'0 3350 5'3 0'1 268.75 4117
1326 650.00 2'1 13'0 3400 7'4 0'2 375.00 27083
2718 525.00 2'0 10'4 3450 9'6 -0'4 487.50 7163
18341 418.75 1'6 8'3 3500 12'4 -0'1 625.00 35679
3318 325.00 -0'2 6'4 3550 16'0 -0'7 800.00 3101
17553 268.75 0'0 5'3 3600 20'0 0'3 1,000.00 37831
12122 206.25 -0'1 4'1 3650 23'4 -1'2 1,175.00 1739
34269 175.00 1'1 3'4 3700 27'5 -1'4 1,381.25 36019
5387 137.50 0'7 2'6 3750 31'7 -1'5 1,593.75 69
41670 106.25 -0'1 2'1 3800 36'3 -1'6 1,818.75 25611
4922 93.75 0'5 1'7 3850 41'0 -1'7 2,050.00 52
39071 68.75 -0'1 1'3 3900 45'4 -0'1 2,275.00 15426
1960 62.50 0'3 1'2 3950 50'3 -2'1 2,518.75 13
63099 50.00 0'0 1'0 4000 55'1 -2'2 2,756.25 14994
826 43.75 0'2 0'7 4050 60'0 -2'2 3,000.00 1
18058 37.50 0'0 0'6 4100 64'6 -2'3 3,237.50 8631
641 31.25 0'1 0'5 4150 69'5 -2'3 3,481.25 0
47334 25.00 0'1 0'4 4200 74'5 -2'3 3,731.25 5088
236 18.75 0'0 0'3 4250 79'4 -2'3 3,975.00 6
22336 18.75 0'1 0'3 4300 84'4 -2'3 4,225.00 2665
444 18.75 0'1 0'3 4350 89'3 -2'4 4,468.75 5
21685 12.50 0'0 0'2 4400 94'3 -2'3 4,718.75 1667
588 12.50 0'1 0'2 4450 99'3 -2'3 4,968.75 11
42965 12.50 0'1 0'2 4500 104'3 -2'3 5,218.75 739
1267 12.50 0'1 0'2 4550 109'2 -2'4 5,462.50 5
13591 12.50 0'1 0'2 4600 114'2 -2'4 5,712.50 510
7977 6.25 0'0 0'1 4700 124'2 -2'4 6,212.50 246
22317 6.25 0'0 0'1 4800 134'2 -2'4 6,712.50 457
8163 6.25 0'0 0'1 4900 144'2 -2'4 7,212.50 39
24206 6.25 0'0 0'1 5000 154'2 -2'4 7,712.50 359
4743 6.25 0'0 0'1 5100 164'2 -2'4 8,212.50 1
6310 6.25 0'0 0'1 5200 174'2 -2'4 8,712.50 8
3009 6.25 0'0 0'1 5300 184'2 -2'4 9,212.50 250
2397 6.25 0'0 0'1 5400 194'2 -2'4 9,712.50 2
5052 6.25 0'0 0'1 5500 204'2 -2'4 10,212.50 107
1100 6.25 0'0 0'1 5600 214'2 -2'4 10,712.50 0
1242 6.25 0'0 0'1 5700 224'2 -2'4 11,212.50 0
10016 6.25 0'0 0'1 5800 234'2 -2'4 11,712.50 0
486 6.25 0'0 0'1 5900 244'2 -2'4 12,212.50 0
11442 6.25 0'0 0'1 6000 254'2 -2'4 12,712.50 8
683 6.25 0'0 0'1 6100 264'2 -2'4 13,212.50 0
850 6.25 0'0 0'1 6200 274'2 -2'4 13,712.50 0
1105 6.25 0'0 0'1 6300 284'2 -2'4 14,212.50 0
1298 6.25 0'0 0'1 6400 294'2 -2'4 14,712.50 5
688 6.25 0'0 0'1 8000 454'2 -2'4 22,712.50 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.

Sign Up For Text Alerts

Grain Hours*

(All Grain Locations)

Monday - Saturday
8:00 AM - 7:00 PM
Sunday
Noon - 5:00 PM
*All hours are weather permitting

DTN Grain News

DTN Market Commentary

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

Wheat Protein Premiums And Discounts

Effective 8/09/2018 Protein discounts for spring wheat are measured as percentage points

Online Offers

Submit a grain offer online

Soybean Price Later Program

View our 2018 Price Later Program

Weekly Crop Progress Reports

    Weekly Crop Progress Report 9/19/18
    Weekly Crop Progress Report 9/19/18
    Sep 19, 2018 |
    Released September 17, 2018, by the National Agricultural Statistics Service (NASS), Agricultural Statistics Board, United States Department of Agriculture (USDA). 
Show All

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 >

Grain Team

Locations