Producer of the Month

Lorin Fliehs

View All

Leadership Updates

David Andresen CEO

See What’s New

Now Accepting Spring Wheat

Forman, ND Grain Location

Grain Bids

Weekly Energy Insights

by Brian Beck

Energy Market Commentary

Full Circle Ag News

FullCircle
Tomorrow's Ag Leaders - Eric Paulson

Tomorrow's Ag Leaders - Eric Paulson

The South Dakota Ag Business Association started a program this year called ‘Tomorrow’s Ag Leaders.’ It is a program designed to prepare upcoming leaders in the ag industry through...

Aug 06, 2018
FullCircle
Full Circle Ag Teaches Cattle and Livestock Safety at Farmers Union Safety Camp

Full Circle Ag Teaches Cattle and Livestock Safety at Farmers Union Safety Camp

Working with the children at the Farmers Union Safety Camp was a great experience.  It is important that we teach the younger generations about safety in the farming and ranching...

Aug 01, 2018
FullCircle
A Message From The CFO

A Message From The CFO

August 31st will mark the end of the 2018 fiscal year. It is hard to believe how fast the years go by. Location managers and bookkeepers will be busy taking inventory and reconciling...

Jul 27, 2018

Weekly Grain Tidbits

    Grain Tidbits - July 27, 2018
    Grain Tidbits - July 27, 2018
    Jul 27, 2018 |
    With the US spring wheat crop rated 79% good to excellent, the trade was looking for the spring wheat tour to find record high yields.  USDA is already forecasting spring wheat yield at a record tying 49.0 bu per acre. But heat stress
Show All

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Aug
359'4
@C8U -0.6000 2.9950 08/15/2018 5:57:00 AM CST
 -2'6
Sep
359'4
@C8U -0.6000 2.9950 08/15/2018 5:57:00 AM CST
 -2'6
New Crop
373'6
@C8Z -0.6800 3.0575 08/15/2018 5:54:00 AM CST
 -2'6
Dec
373'6
@C8Z -0.6000 3.1375 08/15/2018 5:54:00 AM CST
 -2'6
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Aug
872'4
@S8X -1.3000 7.4250 08/15/2018 5:57:00 AM CST
 -7'2
Sep
872'4
@S8X -1.3000 7.4250 08/15/2018 5:57:00 AM CST
 -7'2
New Crop
872'4
@S8X -1.3000 7.4250 08/15/2018 5:57:00 AM CST
 -7'2
Dec
884'4
@S9F -1.2500 7.5950 08/15/2018 5:55:00 AM CST
 -7'2
Jan
884'4
@S9F -1.2000 7.6450 08/15/2018 5:55:00 AM CST
 -7'2
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
August
589'0
@MW8U -0.6000 5.2900 08/15/2018 5:51:00 AM CST
 -7'2
Sep
589'0
@MW8U -0.6000 5.2900 08/15/2018 5:51:00 AM CST
 -7'2
Oct
607'4
@MW8Z -0.6500 5.4250 08/15/2018 5:52:00 AM CST
 -5'6
Nov
607'4
@MW8Z -0.6000 5.4750 08/15/2018 5:52:00 AM CST
 -5'6
Dec
607'4
@MW8Z -0.5500 5.5250 08/15/2018 5:52:00 AM CST
 -5'6
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
Sep '18 3.6225 3.6225 3.6275 3.5900 3.5950 -0.0275
Dec '18 3.7650 3.7650 3.7725 3.7350 3.7375 -0.0275
Mar '19 3.8800 3.8800 3.8875 3.8525 3.8525 -0.0275
May '19 3.9475 3.9475 3.9550 3.9200 3.9200 -0.0275
Jul '19 4.0050 4.0000 4.0125 3.9800 3.9800 -0.0250
Sep '19 4.0075 4.0050 4.0050 3.9875 3.9875 -0.0200
SOYBEANS
Sep '18 8.6825 8.6775 8.7250 8.6100 8.6125 -0.0700
Nov '18 8.7975 8.7900 8.8400 8.7225 8.7250 -0.0725
Jan '19 8.9175 8.9075 8.9575 8.8425 8.8450 -0.0725
Mar '19 9.0200 9.0125 9.0575 8.9475 8.9500 -0.0700
May '19 9.1250 9.1225 9.1650 9.0550 9.0550 -0.0700
Jul '19 9.2125 9.2075 9.2375 9.1400 9.1400 -0.0725
HARD RED SPRING WHEAT
Sep '18 5.9625 5.9550 5.9550 5.8875 5.8900 -0.0725
Dec '18 6.1325 6.1325 6.1375 6.0600 6.0750 -0.0575
Mar '19 6.2850 6.2700 6.2700 6.2200 6.2200 -0.0650
May '19 6.3300 6.3550 6.3550 6.2950 6.3525 0.0225 6.3525
Jul '19 6.3775 6.3775 6.3775 6.3450 6.3450 -0.0325
Sep '19 6.3550 6.3500 6.3800 6.3000 6.3750 0.0200 6.3750
HARD RED WINTER WHEAT
Sep '18 5.4575 5.4750 5.4900 5.3850 5.4075 -0.0500
Dec '18 5.7250 5.7400 5.7600 5.6500 5.6800 -0.0450
Mar '19 5.9525 5.9650 5.9700 5.8825 5.9075 -0.0450
LIVE CATTLE
Aug '18 107.200 107.200 108.075 107.075 107.975 0.775 107.975
Oct '18 108.150 108.050 108.850 107.900 108.725 0.575 108.725
Dec '18 112.000 112.000 112.675 111.725 112.425 0.425 112.425
FEEDER CATTLE
Aug '18 148.650 148.825 149.600 148.250 148.925 0.275 148.925
Sep '18 148.450 148.525 149.025 147.550 148.675 0.225 148.675
Oct '18 148.950 149.100 149.100 147.775 148.900 -0.050 148.900
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 9,618.75 5'6 192'3 1700 0'1 0'0 6.25 0
339 9,118.75 5'6 182'3 1800 0'1 0'0 6.25 0
0 8,618.75 5'6 172'3 1900 0'1 0'0 6.25 100
0 8,118.75 5'6 162'3 2000 0'1 0'0 6.25 0
0 7,618.75 5'6 152'3 2100 0'1 0'0 6.25 0
0 7,118.75 5'6 142'3 2200 0'1 0'0 6.25 0
0 6,618.75 5'6 132'3 2300 0'1 0'0 6.25 0
0 6,118.75 5'6 122'3 2400 0'1 0'0 6.25 0
0 5,618.75 5'6 112'3 2500 0'1 0'0 6.25 226
0 5,368.75 5'6 107'3 2550 0'1 0'0 6.25 0
0 5,118.75 5'6 102'3 2600 0'1 0'0 6.25 220
0 4,868.75 5'6 97'3 2650 0'1 0'0 6.25 0
0 4,618.75 5'6 92'3 2700 0'1 0'0 6.25 10
0 4,368.75 5'6 87'3 2750 0'1 0'0 6.25 166
0 4,118.75 5'6 82'3 2800 0'1 0'0 6.25 809
0 3,868.75 5'6 77'3 2850 0'1 0'0 6.25 104
0 3,618.75 5'6 72'3 2900 0'1 0'0 6.25 400
0 3,368.75 5'6 67'3 2950 0'1 0'0 6.25 227
500 3,118.75 5'6 62'3 3000 0'1 0'0 6.25 982
0 2,868.75 5'6 57'3 3050 0'1 0'0 6.25 715
0 2,618.75 5'6 52'3 3100 0'1 0'0 6.25 2125
12 2,368.75 5'6 47'3 3150 0'1 0'0 6.25 968
14 2,118.75 5'6 42'3 3200 0'1 0'0 6.25 2751
26 1,868.75 5'6 37'3 3250 0'1 0'0 6.25 2988
232 1,618.75 5'6 32'3 3300 0'1 0'0 6.25 6543
273 1,368.75 5'5 27'3 3350 0'1 -0'1 6.25 8722
2453 1,118.75 5'4 22'3 3400 0'1 -0'3 6.25 16371
2283 875.00 5'1 17'4 3450 0'3 -0'4 18.75 8414
10395 643.75 0'0 12'7 3500 0'5 -1'2 31.25 14810
6731 437.50 3'4 8'6 3550 1'6 0'2 87.50 9205
24720 250.00 -0'4 5'0 3600 4'1 0'7 206.25 32324
11913 106.25 -1'0 2'1 3650 5'7 -4'4 293.75 8331
24665 68.75 -0'2 1'3 3700 9'3 -5'2 468.75 17969
11956 43.75 0'0 0'7 3750 13'5 -5'5 681.25 2794
34828 25.00 -0'1 0'4 3800 18'2 -5'6 912.50 17163
11605 25.00 0'0 0'4 3850 23'1 -5'6 1,156.25 3016
32181 18.75 0'0 0'3 3900 28'0 -5'7 1,400.00 17982
8392 12.50 0'0 0'2 3950 32'7 -5'7 1,643.75 1160
37803 12.50 0'0 0'2 4000 37'7 -5'7 1,893.75 12097
4186 12.50 0'1 0'2 4050 42'7 -5'6 2,143.75 526
27474 6.25 0'0 0'1 4100 47'7 -5'6 2,393.75 12666
3971 6.25 0'0 0'1 4150 52'7 -5'6 2,643.75 313
22953 6.25 0'0 0'1 4200 57'7 -5'6 2,893.75 1412
8213 6.25 0'0 0'1 4250 62'7 -5'6 3,143.75 489
13091 6.25 0'0 0'1 4300 67'7 -5'6 3,393.75 935
4410 6.25 0'0 0'1 4350 72'7 -5'6 3,643.75 2
9583 6.25 0'0 0'1 4400 77'7 -5'6 3,893.75 93
1284 6.25 0'0 0'1 4450 82'7 -5'6 4,143.75 3
33187 6.25 0'0 0'1 4500 87'7 -5'6 4,393.75 113
1743 6.25 0'0 0'1 4550 92'7 -5'6 4,643.75 26
9630 6.25 0'0 0'1 4600 97'7 -5'6 4,893.75 12
975 6.25 0'0 0'1 4650 102'7 -5'6 5,143.75 31
11474 6.25 0'0 0'1 4700 107'7 -5'6 5,393.75 1513
933 6.25 0'0 0'1 4750 112'7 -5'6 5,643.75 56
11056 6.25 0'0 0'1 4800 117'7 -5'6 5,893.75 17
950 6.25 0'0 0'1 4850 122'7 -5'6 6,143.75 15
5230 6.25 0'0 0'1 4900 127'7 -5'6 6,393.75 10
575 6.25 0'0 0'1 4950 132'7 -5'6 6,643.75 10
24431 6.25 0'0 0'1 5000 137'7 -5'6 6,893.75 40
1225 6.25 0'0 0'1 5050 142'7 -5'6 7,143.75 0
2939 6.25 0'0 0'1 5100 147'7 -5'6 7,393.75 12
345 6.25 0'0 0'1 5150 152'7 -5'6 7,643.75 0
2130 6.25 0'0 0'1 5200 157'7 -5'6 7,893.75 0
1187 6.25 0'0 0'1 5300 167'7 -5'6 8,393.75 1
2983 6.25 0'0 0'1 5400 177'7 -5'6 8,893.75 0
7427 6.25 0'0 0'1 5500 187'7 -5'6 9,393.75 2
362 6.25 0'0 0'1 5600 197'7 -5'5 9,893.75 1
581 6.25 0'0 0'1 5700 207'7 -5'5 10,393.75 0
872 6.25 0'0 0'1 5800 217'6 -5'6 10,887.50 0
607 6.25 0'0 0'1 5900 227'6 -5'6 11,387.50 0
1700 6.25 0'0 0'1 6000 237'6 -5'6 11,887.50 0
1797 6.25 0'0 0'1 6100 247'6 -5'6 12,387.50 0
1076 6.25 0'0 0'1 6200 257'6 -5'6 12,887.50 0
1490 6.25 0'0 0'1 6300 267'6 -5'6 13,387.50 0
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.

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

Spring Wheat Price Later Program

View our 2018 Price Later Programs

Weekly Crop Progress Reports

    Weekly Crop Progress Report 8/13/18
    Weekly Crop Progress Report 8/13/18
    Aug 14, 2018 |
    Released August 13, 2018, by the National Agricultural Statistics Service (NASS), Agricultural Statistics Board, United States Department of Agriculture (USDA).
Show All

DTN Grain News

DTN Market Commentary

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