See You At Our Answer Plot!

Wednesday, July 8

Learn More

Win A Ranger!

Learn How
 

Effective January 62020

Amherst Elevator will operate as a Harvest Only Facility. The elevator will take in bushels from September 1st through December 1st or the completion of harvest. Feed pickup/delivery will remain the same. For any questions or concerns, please call:
 
Feed
McKenzie Chambers at 605 290-0816
 
Grain
701-724-6213

Discounts

Soybean Discounts
Corn Discounts

Full Circle Ag News

Show All

FCA Co-Op Culture

Tips For Late Soybean Spraying
Tips For Late Soybean Spraying

7/14/2020 6:00:47 PM

Learn some tips from Tim Fieber on your options for late soybean spraying...

Today And Every Day, We Thank Our Farmers

7/1/2020 5:00:01 AM

It's more important now than ever to support and thank our farmers for feeding the world....

Order Your Summer Fill Online!

6/24/2020 5:00:09 AM

Did you know you can order your propane summer fill online? Here's how!...

Check Your Regulators!

6/17/2020 5:00:13 AM

Learn how to check the regulators on your propane tanks to ensure the safety and performance of your propane tanks....


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
July
328'0
@C0U -0.5000 2.7800 07/15/2020 2:01:00 AM CST
 2'0
August
328'0
@C0U -0.5000 2.7800 07/15/2020 2:01:00 AM CST
 2'0
September
328'0
@C0U -0.5000 2.7800 07/15/2020 2:01:00 AM CST
 2'0
New Crop 2020
336'0
@C0Z -0.5500 2.8100 07/15/2020 2:02:00 AM CST
 2'2
December
336'0
@C0Z -0.5200 2.8400 07/15/2020 2:02:00 AM CST
 2'2
January '21
346'6
@C1H -0.5900 2.8775 07/15/2020 2:00:00 AM CST
 2'2
February '21
346'6
@C1H -0.5600 2.9075 07/15/2020 2:00:00 AM CST
 2'2
March '21
346'6
@C1H -0.5300 2.9375 07/15/2020 2:00:00 AM CST
 2'2
June '21
359'4
@C1N -0.6000 2.9950 07/15/2020 1:53:00 AM CST
 2'0
New Crop 2021
366'6
@C1Z -0.6500 3.0175 07/15/2020 1:56:00 AM CST
 2'6
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
July
884'2
@S0Q -0.7000 8.1425 07/15/2020 2:02:00 AM CST
 6'2
Aug
884'2
@S0Q -0.7000 8.1425 07/15/2020 2:02:00 AM CST
 6'2
Sept
883'4
@S0X -0.7000 8.1350 07/15/2020 2:02:00 AM CST
 6'0
New Crop 2020
883'4
@S0X -0.7000 8.1350 07/15/2020 2:02:00 AM CST
 6'0
 

 
WHEAT, HRS
No cash bids exist for wheat, hrs at this time.
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
Sep '20 3.2600 3.2600 3.2850 3.2575 3.2800 0.0200
Dec '20 3.3375 3.3350 3.3600 3.3325 3.3600 0.0225
Mar '21 3.4450 3.4450 3.4675 3.4425 3.4675 0.0225
May '21 3.5175 3.5175 3.5350 3.5125 3.5350 0.0175
Jul '21 3.5750 3.5750 3.5950 3.5725 3.5950 0.0200
Sep '21 3.5775 3.5775 3.5900 3.5775 3.5825 0.0050
SOYBEANS
Aug '20 8.7800 8.7925 8.8425 8.7900 8.8425 0.0625
Sep '20 8.7425 8.7575 8.8025 8.7525 8.8025 0.0600
Nov '20 8.7750 8.7875 8.8350 8.7825 8.8350 0.0600
Jan '21 8.8325 8.8450 8.8850 8.8400 8.8850 0.0525
Mar '21 8.8050 8.8150 8.8600 8.8100 8.8575 0.0525
May '21 8.8175 8.8250 8.8675 8.8225 8.8625 0.0450
HARD RED SPRING WHEAT
Sep '20 5.1875 5.1875 5.2250 5.1825 5.2150 0.0275
Dec '20 5.3150 5.3325 5.3400 5.3325 5.3400 0.0250
Mar '21 5.4400 5.4400 5.4400 5.4400 5.4400 0.0000 5.4400
May '21 5.5425 5.5700 5.5700 5.5325 5.5300 -0.0125 5.5300
Jul '21 5.6125 5.6500 5.6500 5.6050 5.6100 -0.0025 5.6100
Sep '21 5.6700 5.6525 -0.0175 5.6525
HARD RED WINTER WHEAT
Sep '20 4.4225 4.4200 4.4600 4.4100 4.4500 0.0275
Dec '20 4.5425 4.5325 4.5775 4.5325 4.5675 0.0250
Mar '21 4.6600 4.6600 4.6950 4.6500 4.6850 0.0250
LIVE CATTLE
Aug '20 99.650 99.575 99.950 98.550 98.800 -0.850 98.800
Oct '20 104.200 104.200 104.250 102.900 103.100 -1.100 103.100
Dec '20 108.375 108.100 108.375 107.000 107.150 -1.225 107.150
FEEDER CATTLE
Aug '20 137.050 136.900 137.525 136.575 136.725 -0.325 136.725
Sep '20 138.075 137.875 138.325 137.250 137.475 -0.600 137.475
Oct '20 139.525 139.400 139.825 138.500 138.700 -0.825 138.700
WTS (ARGUS) V WTI TRADE MONTH
Aug '20 0.20 0.20 0.00 0.20
Sep '20 0.33 0.15 -0.18 0.15
Oct '20 0.25 0.10 -0.15 0.10
WSF0
Jan '20
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
1 11,306.25 -2'6 226'1 1000 0'1 0'0 6.25 0
720 8,306.25 -2'6 166'1 1600 0'1 0'0 6.25 1
0 7,806.25 -2'6 156'1 1700 0'1 0'0 6.25 0
1 7,306.25 -2'6 146'1 1800 0'1 0'0 6.25 4
3 6,806.25 -2'6 136'1 1900 0'1 0'0 6.25 14
1 6,306.25 -2'6 126'1 2000 0'1 0'0 6.25 294
2 5,806.25 -2'6 116'1 2100 0'1 0'0 6.25 6
2 5,306.25 -2'6 106'1 2200 0'1 0'0 6.25 229
1 4,806.25 -2'6 96'1 2300 0'1 0'0 6.25 198
11 4,306.25 -2'6 86'1 2400 0'1 0'0 6.25 202
10 4,056.25 -2'6 81'1 2450 0'1 0'0 6.25 12
2 3,806.25 -2'6 76'1 2500 0'1 0'0 6.25 2976
0 3,556.25 -2'6 71'1 2550 0'1 0'0 6.25 266
155 3,306.25 -2'6 66'1 2600 0'1 0'0 6.25 614
0 3,062.50 -2'6 61'2 2650 0'2 0'0 12.50 156
100 2,812.50 -2'6 56'2 2700 0'2 0'0 12.50 3918
1 2,562.50 -2'7 51'2 2750 0'2 -0'1 12.50 409
20 2,318.75 -2'7 46'3 2800 0'3 -0'1 18.75 4867
0 2,075.00 -2'7 41'4 2850 0'4 -0'1 25.00 798
36 1,837.50 -2'6 36'6 2900 0'6 0'0 37.50 4339
37 1,593.75 -2'7 31'7 2950 0'7 -0'1 43.75 1074
252 1,362.50 -2'7 27'2 3000 1'3 0'1 68.75 12901
9 1,143.75 -2'7 22'7 3050 1'7 -0'1 93.75 2635
724 943.75 -2'7 18'7 3100 3'0 0'1 150.00 11136
658 775.00 -2'5 15'4 3150 4'3 -0'1 218.75 6201
6253 643.75 0'4 12'7 3200 6'0 -0'3 300.00 15111
1784 487.50 -2'2 9'6 3250 8'3 -0'3 418.75 4496
11396 387.50 0'2 7'6 3300 11'4 0'5 575.00 20056
3121 300.00 0'2 6'0 3350 14'6 0'7 737.50 4514
14932 218.75 -1'5 4'3 3400 18'3 1'1 918.75 7944
4556 162.50 -1'4 3'2 3450 22'2 1'2 1,112.50 2281
18962 131.25 0'1 2'5 3500 26'4 1'4 1,325.00 4740
2993 93.75 -1'0 1'7 3550 30'7 1'6 1,543.75 658
24775 75.00 -0'6 1'4 3600 35'4 2'0 1,775.00 7090
4168 62.50 -0'5 1'2 3650 40'2 2'2 2,012.50 27
22888 50.00 0'0 1'0 3700 45'0 2'2 2,250.00 10309
2452 37.50 -0'3 0'6 3750 49'6 2'3 2,487.50 12
12734 31.25 -0'2 0'5 3800 54'5 2'4 2,731.25 10454
2808 25.00 -0'2 0'4 3850 59'4 2'4 2,975.00 9
9108 25.00 -0'2 0'4 3900 64'4 2'4 3,225.00 2979
1436 25.00 -0'1 0'4 3950 69'4 2'5 3,475.00 8
17274 18.75 -0'1 0'3 4000 74'3 2'5 3,718.75 3261
381 18.75 0'0 0'3 4050 79'3 2'6 3,968.75 20
3612 18.75 0'0 0'3 4100 84'2 2'5 4,212.50 298
526 12.50 -0'1 0'2 4150 89'2 2'5 4,462.50 53
7523 12.50 -0'1 0'2 4200 94'2 2'5 4,712.50 636
259 12.50 -0'1 0'2 4250 99'2 2'5 4,962.50 0
3469 12.50 -0'1 0'2 4300 104'2 2'5 5,212.50 162
24 6.25 -0'1 0'1 4350 109'1 2'5 5,456.25 0
3035 6.25 -0'1 0'1 4400 114'1 2'5 5,706.25 133
3185 6.25 -0'1 0'1 4500 124'1 2'6 6,206.25 20
1342 6.25 0'0 0'1 4600 134'1 2'6 6,706.25 102
1082 6.25 0'0 0'1 4700 144'1 2'6 7,206.25 1
1742 6.25 0'0 0'1 4800 154'1 2'6 7,706.25 20
1068 6.25 0'0 0'1 4900 164'1 2'6 8,206.25 13
7140 6.25 0'0 0'1 5000 174'1 2'6 8,706.25 799
236 6.25 0'0 0'1 5100 184'1 2'6 9,206.25 9
202 6.25 0'0 0'1 5200 194'1 2'6 9,706.25 2
274 6.25 0'0 0'1 5300 204'1 2'6 10,206.25 2
174 6.25 0'0 0'1 5400 214'1 2'6 10,706.25 2
305 6.25 0'0 0'1 5500 224'1 2'6 11,206.25 3
254 6.25 0'0 0'1 5600 234'1 2'6 11,706.25 11
60 6.25 0'0 0'1 5700 244'1 2'6 12,206.25 5
96 6.25 0'0 0'1 5800 254'1 2'6 12,706.25 0
101 6.25 0'0 0'1 5900 264'1 2'6 13,206.25 1
214 6.25 0'0 0'1 6000 274'1 2'6 13,706.25 2
95 6.25 0'0 0'1 6100 284'1 2'6 14,206.25 1
278 6.25 0'0 0'1 6200 294'1 2'6 14,706.25 2
250 6.25 0'0 0'1 6300 304'1 2'6 15,206.25 0
80 6.25 0'0 0'1 6400 314'1 2'6 15,706.25 126
30 6.25 0'0 0'1 6500 324'1 2'6 16,206.25 0
0 6.25 0'0 0'1 6600 334'1 2'6 16,706.25 1
0 6.25 0'0 0'1 6700 344'1 2'6 17,206.25 0
0 6.25 0'0 0'1 6800 354'1 2'6 17,706.25 0
0 6.25 0'0 0'1 6900 364'1 2'6 18,206.25 0
291 6.25 0'0 0'1 7000 374'1 2'6 18,706.25 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.

Grain for Goodness

See how we're keeping it local through our matching donation program.

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

Sign up to receive our weekly grain commentary!

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.
Checking this box, I agree to receive text messages, using automated technology, to the number I provided. Message & data rates may apply. Text STOP to opt out of text alerts.
Security Code:

New Soybean market through full circle ag!

Click here to learn more.

DTN Market Commentary

DTN Grain News

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