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
351'2
@C9K -0.4500 3.0625 04/24/2019 7:28:00 AM CST
 0'0
May
351'2
@C9K -0.4500 3.0625 04/24/2019 7:28:00 AM CST
 0'0
Jun
360'0
@C9N -0.5500 3.0500 04/24/2019 7:26:00 AM CST
 -0'2
Jul
360'0
@C9N -0.5500 3.0500 04/24/2019 7:26:00 AM CST
 -0'2
Oct
379'0
@C9Z -0.6000 3.1900 04/24/2019 7:26:00 AM CST
 -0'6
Nov
379'0
@C9Z -0.6000 3.1900 04/24/2019 7:26:00 AM CST
 -0'6
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Apr
864'0
@S9K -1.1500 7.4900 04/24/2019 7:28:00 AM CST
 2'0
May
864'0
@S9K -1.1500 7.4900 04/24/2019 7:28:00 AM CST
 2'0
Jun
877'4
@S9N -1.2000 7.5750 04/24/2019 7:28:00 AM CST
 2'0
Jul
877'4
@S9N -1.2000 7.5750 04/24/2019 7:28:00 AM CST
 2'0
New Crop
898'2
@S9X -1.2000 7.7825 04/24/2019 7:28:00 AM CST
 2'0
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Apr
513'4
@MW9K -0.5000 4.6350 04/24/2019 7:20:00 AM CST
 2'2
May
513'4
@MW9K -0.5000 4.6350 04/24/2019 7:20:00 AM CST
 2'2
Jun
521'2
@MW9N -0.5500 4.6625 04/24/2019 7:20:00 AM CST
 1'6
Jul
521'2
@MW9N -0.5500 4.6625 04/24/2019 7:20:00 AM CST
 1'6
Aug
530'0
@MW9U -0.6500 4.6500 04/24/2019 6:50:00 AM CST
 1'4
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
May '19 3.5125 3.5100 3.5225 3.5075 3.5125 0.0000
Jul '19 3.6025 3.6000 3.6125 3.5975 3.6000 -0.0025
Sep '19 3.6825 3.6800 3.6900 3.6750 3.6775 -0.0050
Dec '19 3.7975 3.7950 3.8025 3.7900 3.7900 -0.0075
Mar '20 3.9450 3.9400 3.9500 3.9375 3.9375 -0.0075
May '20 4.0300 4.0300 4.0350 4.0275 4.0275 -0.0025
SOYBEANS
May '19 8.6200 8.6200 8.6525 8.6200 8.6400 0.0200
Jul '19 8.7550 8.7600 8.7875 8.7575 8.7750 0.0200
Aug '19 8.8150 8.8200 8.8475 8.8200 8.8350 0.0200
Sep '19 8.8675 8.8750 8.8975 8.8750 8.8875 0.0200
Nov '19 8.9625 8.9650 8.9925 8.9625 8.9825 0.0200
Jan '20 9.0675 9.0725 9.0950 9.0725 9.0825 0.0150
HARD RED SPRING WHEAT
May '19 5.1125 5.1150 5.1400 5.0300 5.1350 0.0225
Jul '19 5.1950 5.1950 5.2175 5.1300 5.2125 0.0175
Sep '19 5.2850 5.2950 5.3050 5.1975 5.3000 0.0150
Dec '19 5.4300 5.4450 5.4450 5.3575 5.4275 -0.0025
Mar '20 5.5775 5.5750 5.5750 5.5025 5.5375 -0.0400
May '20 5.6800 5.6900 5.6975 5.6900 5.6825 0.0025 5.6825
HARD RED WINTER WHEAT
May '19 4.1450 4.1325 4.1575 4.0800 4.1200 -0.0250
Jul '19 4.2100 4.2000 4.2175 4.1700 4.1750 -0.0350
Sep '19 4.3100 4.3000 4.3125 4.2700 4.2825 -0.0275
LIVE CATTLE
Apr '19 128.500 128.600 128.875 128.150 128.325 -0.175 128.325
Jun '19 121.575 121.700 122.225 120.925 121.125 -0.450 121.125
Aug '19 118.775 118.825 119.100 117.950 118.200 -0.575 118.200
FEEDER CATTLE
May '19 150.800 150.750 151.075 149.200 149.625 -1.175 149.625
Aug '19 159.625 159.775 160.675 159.125 159.700 0.075 159.700
Sep '19 160.775 160.625 161.775 160.250 160.850 0.075 160.850
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 8,568.75 -3'4 171'3 1800 0'1 0'0 6.25 0
0 8,068.75 -3'4 161'3 1900 0'1 0'0 6.25 0
6 7,568.75 -3'4 151'3 2000 0'1 0'0 6.25 0
0 7,068.75 -3'4 141'3 2100 0'1 0'0 6.25 50
0 6,568.75 -3'4 131'3 2200 0'1 0'0 6.25 0
0 6,068.75 -3'4 121'3 2300 0'1 0'0 6.25 0
0 5,568.75 -3'4 111'3 2400 0'1 0'0 6.25 0
2 5,068.75 -3'4 101'3 2500 0'1 0'0 6.25 101
0 4,568.75 -3'4 91'3 2600 0'1 0'0 6.25 0
2650 0
0 4,068.75 -3'4 81'3 2700 0'1 0'0 6.25 0
0 3,818.75 -3'4 76'3 2750 0'1 0'0 6.25 0
0 3,568.75 -3'4 71'3 2800 0'1 0'0 6.25 0
1 3,318.75 -3'4 66'3 2850 0'1 0'0 6.25 0
0 3,068.75 -3'4 61'3 2900 0'1 0'0 6.25 17
0 2,818.75 -3'4 56'3 2950 0'1 0'0 6.25 0
1 2,568.75 -3'4 51'3 3000 0'1 0'0 6.25 29
0 2,318.75 -3'4 46'3 3050 0'1 0'0 6.25 0
1 2,068.75 -3'4 41'3 3100 0'1 0'0 6.25 306
0 1,818.75 -3'4 36'3 3150 0'1 0'0 6.25 7
0 1,568.75 -3'4 31'3 3200 0'1 0'0 6.25 376
0 1,318.75 -3'4 26'3 3250 0'1 0'0 6.25 223
2 1,068.75 -3'4 21'3 3300 0'1 0'0 6.25 924
1 818.75 -3'4 16'3 3350 0'1 0'0 6.25 1120
23 568.75 -3'4 11'3 3400 0'1 0'0 6.25 2972
60 331.25 -3'3 6'5 3450 0'3 0'0 18.75 2276
2025 150.00 0'2 3'0 3500 1'4 0'0 75.00 7100
4976 43.75 0'1 0'7 3550 4'2 -0'2 212.50 9394
15083 12.50 0'0 0'2 3600 8'4 -0'4 425.00 15344
14030 6.25 -0'1 0'1 3650 14'1 0'2 706.25 11980
19267 6.25 0'0 0'1 3700 19'4 0'5 975.00 25905
29646 6.25 0'0 0'1 3750 23'7 3'4 1,193.75 16749
31049 6.25 0'0 0'1 3800 28'7 3'4 1,443.75 22708
17896 6.25 0'0 0'1 3850 33'7 3'4 1,693.75 2187
24434 6.25 0'0 0'1 3900 38'6 -0'1 1,937.50 4708
12170 6.25 0'0 0'1 3950 43'7 3'4 2,193.75 185
26765 6.25 0'0 0'1 4000 48'7 3'4 2,443.75 1934
5799 6.25 0'0 0'1 4050 53'7 3'4 2,693.75 75
8073 6.25 0'0 0'1 4100 58'7 3'4 2,943.75 698
2005 6.25 0'0 0'1 4150 63'7 3'4 3,193.75 4
16123 6.25 0'0 0'1 4200 68'7 3'4 3,443.75 570
1583 6.25 0'0 0'1 4250 73'7 3'4 3,693.75 1
8093 6.25 0'0 0'1 4300 78'7 3'4 3,943.75 364
931 6.25 0'0 0'1 4350 83'7 3'4 4,193.75 2
4019 6.25 0'0 0'1 4400 88'7 3'4 4,443.75 7
680 6.25 0'0 0'1 4450 93'7 3'4 4,693.75 0
1674 6.25 0'0 0'1 4500 98'7 3'4 4,943.75 19
696 6.25 0'0 0'1 4550 103'7 3'4 5,193.75 0
2372 6.25 0'0 0'1 4600 108'7 3'4 5,443.75 1
86 6.25 0'0 0'1 4650 113'7 3'4 5,693.75 0
934 6.25 0'0 0'1 4700 118'7 3'4 5,943.75 1
31 6.25 0'0 0'1 4750 123'7 3'4 6,193.75 0
633 6.25 0'0 0'1 4800 128'7 3'4 6,443.75 1
169 6.25 0'0 0'1 4850 133'7 3'4 6,693.75 0
69 6.25 0'0 0'1 4900 138'7 3'4 6,943.75 0
636 6.25 0'0 0'1 5000 148'7 3'4 7,443.75 4
365 6.25 0'0 0'1 5100 158'7 3'4 7,943.75 0
78 6.25 0'0 0'1 5200 168'7 3'4 8,443.75 2
51 6.25 0'0 0'1 5300 178'7 3'4 8,943.75 0
135 6.25 0'0 0'1 5400 188'7 3'4 9,443.75 0
44 6.25 0'0 0'1 5500 198'7 3'4 9,943.75 1
35 6.25 0'0 0'1 5600 208'7 3'4 10,443.75 0
3 6.25 0'0 0'1 5700 218'7 3'4 10,943.75 0
36 6.25 0'0 0'1 5800 228'7 3'4 11,443.75 0
5 6.25 0'0 0'1 5900 238'7 3'4 11,943.75 0
4 6.25 0'0 0'1 6000 248'7 3'4 12,443.75 2
1 6.25 0'0 0'1 6100 258'7 3'4 12,943.75 0
4 6.25 0'0 0'1 6200 268'7 3'4 13,443.75 0
0 6.25 0'0 0'1 6300 278'7 3'4 13,943.75 0
0 6.25 0'0 0'1 6400 288'7 3'4 14,443.75 4
0 6.25 0'0 0'1 6500 298'7 3'4 14,943.75 0
0 6.25 0'0 0'1 6600 308'7 3'4 15,443.75 0
75 6.25 0'0 0'1 9800 628'7 3'5 31,443.75 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.

This Week In Grain

    This Week in Grain - February 8, 2019
    This Week in Grain - February 8, 2019
    Feb 08, 2019 |
    Market values are steady in front of the much anticipated release of data from USDA. Thursday values brought grains back to recent support levels.

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