Grain | Agronomy | Energy | Precision Ag | Cash Bids | Producer Financing

Harvest Hours

(Subject to weather - Please Call 701-724-6213)
Monday - Saturday: 8:00 am to 7:00 pm
Sunday: 12:00 pm to 5:00 pm

Nov 12, 2019 |

It is a wild and crazy time to be involved in production agriculture. Harvest delays are widespread across the corn belt which have narrowed basis levels to historic levels in many trade territories.

Get Rewarded

Nov 01, 2019 |

Protect your equipment and get rewarded by purchasing premium Cenex® Lubricants with Cenex Gift Cards for Gallons.

Show All

Programs

Delayed Pricing Programs

Discounts

Soybean Discounts
Corn Discounts

CASH BIDS
FUTURES
OPTIONS

Change Location

CORN

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Nov	377'6s	@C9Z	-0.48	3.30	4'4
Dec	377'6s	@C9Z	-0.48	3.30	4'4
Jan	386'4s	@C0H	-0.52	3.35	4'4
Feb	386'4s	@C0H	-0.49	3.38	4'4
Mar	386'4s	@C0H	-0.49	3.38	4'4

SOYBEANS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Nov	917'0s	@S0F	-0.95	8.22	0'0
Dec	917'0s	@S0F	-1.00	8.17	0'0
Jan	917'0s	@S0F	-1.05	8.12	0'0
Feb	930'2s	@S0H	-1.10	8.21	-0'2
Mar	930'2s	@S0H	-1.10	8.21	-0'2

WHEAT, HRS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Nov	521'6s	@MW9Z	-0.55	4.67	6'4
Dec	521'6s	@MW9Z	-0.55	4.67	6'4

WHEAT, HRW


No cash bids exist for wheat, hrw at this time.

	Previous	Open	High	Low	Last	Change	Close

CORN
Dec '19	3.7325	3.7350	3.7800	3.7275	3.7775	0.0450	3.7775
Mar '20	3.8200	3.8225	3.8675	3.8150	3.8650	0.0450	3.8650
May '20	3.8875	3.8875	3.9275	3.8800	3.9275	0.0400	3.9275
Jul '20	3.9500	3.9500	3.9850	3.9425	3.9875	0.0375	3.9875
Sep '20	3.9275	3.9300	3.9525	3.9275	3.9525	0.0250	3.9525
Dec '20	3.9825	3.9850	4.0000	3.9775	4.0000	0.0175	4.0000


SOYBEANS
Nov '19	9.0500	9.0600	9.0925	9.0500	9.0575	0.0075	9.0575
Jan '20	9.1700	9.1650	9.2000	9.1500	9.1700	0.0000	9.1700
Mar '20	9.3050	9.3050	9.3325	9.2825	9.3025	-0.0025	9.3025
May '20	9.4275	9.4200	9.4550	9.4050	9.4275	0.0000	9.4275
Jul '20	9.5350	9.5275	9.5625	9.5125	9.5375	0.0025	9.5375
Aug '20	9.5725	9.5750	9.5975	9.5525	9.5725	0.0000	9.5725


HARD RED SPRING WHEAT
Dec '19	5.1525	5.1525	5.2275	5.1500	5.2175	0.0650	5.2175
Mar '20	5.3125	5.3125	5.3775	5.3100	5.3700	0.0575	5.3700
May '20	5.4125	5.4175	5.4700	5.4100	5.4650	0.0525	5.4650
Jul '20	5.5075	5.5100	5.5550	5.5100	5.5600	0.0525	5.5600
Sep '20	5.5950	5.6025	5.6500	5.6025	5.6425	0.0475	5.6425
Dec '20	5.7200	5.7400	5.7700	5.7400	5.7575	0.0375	5.7575


HARD RED WINTER WHEAT
Dec '19	4.2275	4.2450	4.3925	4.2350	4.3875	0.1600	4.3875
Mar '20	4.3000	4.3050	4.4575	4.3050	4.4550	0.1550	4.4550
May '20	4.3675	4.3775	4.5250	4.3750	4.5175	0.1500	4.5175


LIVE CATTLE
Dec '19	119.875	119.700	119.975	119.050	119.750	-0.125	119.750
Feb '20	125.675	125.450	125.775	124.775	125.575	-0.100	125.575
Apr '20	126.950	126.825	127.200	126.350	127.050	0.100	127.050


FEEDER CATTLE
Nov '19	147.575	147.850	148.225	147.350	147.800	0.225	147.800
Jan '20	147.125	147.500	147.775	146.350	147.125	0.000	147.125
Mar '20	146.700	147.000	147.400	146.000	146.825	0.125	146.825

Interval:

Duration:

Chart Type:

Range : Start Date End Date


Call				Strike	Put
Options data delayed by at least 10 minutes.
Open Interest	Premium	Change	Last	Strike	Last	Change	Premium	Open Interest

0	13,893.75	4'4	277'7	1000	0'1	0'0	6.25	0
0	9,893.75	4'4	197'7	1800	0'1	0'0	6.25	0
0	9,393.75	4'4	187'7	1900	0'1	0'0	6.25	0
250	8,893.75	4'4	177'7	2000	0'1	0'0	6.25	0
0	8,393.75	4'4	167'7	2100	0'1	0'0	6.25	1
0	7,893.75	4'4	157'7	2200	0'1	0'0	6.25	0
0	7,393.75	4'4	147'7	2300	0'1	0'0	6.25	100
0	6,893.75	4'4	137'7	2400	0'1	0'0	6.25	0
5	6,393.75	4'4	127'7	2500	0'1	0'0	6.25	0
0	5,893.75	4'4	117'7	2600	0'1	0'0	6.25	8
0	5,393.75	4'4	107'7	2700	0'1	0'0	6.25	45
0	5,143.75	4'4	102'7	2750	0'1	0'0	6.25	10
0	4,893.75	4'4	97'7	2800	0'1	0'0	6.25	498
0	4,643.75	4'4	92'7	2850	0'1	0'0	6.25	344
2	4,393.75	4'4	87'7	2900	0'1	0'0	6.25	975
0	4,143.75	4'4	82'7	2950	0'1	0'0	6.25	413
42	3,893.75	4'4	77'7	3000	0'1	0'0	6.25	2354
0	3,643.75	4'4	72'7	3050	0'1	0'0	6.25	215
16	3,393.75	4'4	67'7	3100	0'1	0'0	6.25	1585
0	3,143.75	4'4	62'7	3150	0'1	0'0	6.25	1195
200	2,893.75	4'4	57'7	3200	0'1	0'0	6.25	20833
63	2,643.75	4'4	52'7	3250	0'1	0'0	6.25	4639
541	2,393.75	4'4	47'7	3300	0'1	0'0	6.25	19808
32	2,143.75	4'4	42'7	3350	0'1	0'0	6.25	3682
163	1,893.75	4'4	37'7	3400	0'1	0'0	6.25	14864
93	1,643.75	4'4	32'7	3450	0'1	0'0	6.25	3835
1076	1,393.75	4'3	27'7	3500	0'1	-0'1	6.25	17529
843	1,143.75	4'2	22'7	3550	0'1	-0'2	6.25	5696
6378	900.00	4'1	18'0	3600	0'2	-0'3	12.50	24341
2483	662.50	3'6	13'2	3650	0'4	-0'6	25.00	12638
12491	450.00	3'0	9'0	3700	1'2	-1'4	62.50	25136
10733	268.75	2'0	5'3	3750	2'5	-2'4	131.25	11632
30378	143.75	1'1	2'7	3800	5'1	-3'3	256.25	33155
9503	75.00	0'5	1'4	3850	8'5	-4'0	431.25	14061
27963	37.50	0'2	0'6	3900	13'0	-4'2	650.00	26786
14863	25.00	0'2	0'4	3950	17'6	-4'2	887.50	3361
48297	18.75	0'1	0'3	4000	22'5	-4'3	1,131.25	25365
7520	12.50	0'0	0'2	4050	27'4	-4'3	1,375.00	208
24231	12.50	0'1	0'2	4100	32'4	-4'3	1,625.00	12349
6074	12.50	0'1	0'2	4150	37'3	-4'4	1,868.75	161
42822	6.25	0'0	0'1	4200	42'3	-4'4	2,118.75	16932
7392	6.25	0'0	0'1	4250	47'3	-4'4	2,368.75	182
24268	6.25	0'0	0'1	4300	52'3	-4'4	2,618.75	17317
1590	6.25	0'0	0'1	4350	57'3	-4'4	2,868.75	20
25290	6.25	0'0	0'1	4400	62'3	-4'4	3,118.75	7441
1178	6.25	0'0	0'1	4450	67'3	-4'4	3,368.75	28
43676	6.25	0'0	0'1	4500	72'3	-4'4	3,618.75	8632
415	6.25	0'0	0'1	4550	77'3	-4'4	3,868.75	21
19825	6.25	0'0	0'1	4600	82'3	-4'4	4,118.75	6597
876	6.25	0'0	0'1	4650	87'3	-4'4	4,368.75	62
10245	6.25	0'0	0'1	4700	92'3	-4'4	4,618.75	750
257	6.25	0'0	0'1	4750	97'3	-4'4	4,868.75	70
23494	6.25	0'0	0'1	4800	102'3	-4'4	5,118.75	2289
726	6.25	0'0	0'1	4850	107'3	-4'4	5,368.75	2
8451	6.25	0'0	0'1	4900	112'3	-4'4	5,618.75	302
0	6.25	0'0	0'1	4950	117'3	-4'4	5,868.75	0
56218	6.25	0'0	0'1	5000	122'3	-4'4	6,118.75	718
6971	6.25	0'0	0'1	5100	132'3	-4'4	6,618.75	151
8530	6.25	0'0	0'1	5200	142'3	-4'4	7,118.75	66
6893	6.25	0'0	0'1	5300	152'3	-4'4	7,618.75	625
5479	6.25	0'0	0'1	5400	162'3	-4'4	8,118.75	23
14142	6.25	0'0	0'1	5500	172'3	-4'4	8,618.75	99
5838	6.25	0'0	0'1	5600	182'3	-4'4	9,118.75	3
3787	6.25	0'0	0'1	5700	192'3	-4'4	9,618.75	57
3174	6.25	0'0	0'1	5800	202'3	-4'4	10,118.75	39
2477	6.25	0'0	0'1	5900	212'3	-4'4	10,618.75	87
21547	6.25	0'0	0'1	6000	222'3	-4'4	11,118.75	33
1868	6.25	0'0	0'1	6100	232'3	-4'4	11,618.75	11
1273	6.25	0'0	0'1	6200	242'3	-4'4	12,118.75	0
6313	6.25	0'0	0'1	6300	252'3	-4'4	12,618.75	0
629	6.25	0'0	0'1	6400	262'3	-4'4	13,118.75	10
2346	6.25	0'0	0'1	6500	272'3	-4'3	13,618.75	2
573	6.25	0'0	0'1	6600	282'3	-4'3	14,118.75	0
828	6.25	0'0	0'1	6700	292'3	-4'3	14,618.75	0
518	6.25	0'0	0'1	6800	302'2	-4'4	15,112.50	1
200	6.25	0'0	0'1	6900	312'2	-4'4	15,612.50	0
5491	6.25	0'0	0'1	7000	322'2	-4'4	16,112.50	2
632	6.25	0'0	0'1	7200	342'2	-4'4	17,112.50	2
1085	6.25	0'0	0'1	7400	362'2	-4'4	18,112.50	2
976	6.25	0'0	0'1	7600	382'2	-4'4	19,112.50	4
376	6.25	0'0	0'1	7800	402'2	-4'4	20,112.50	7
5730	6.25	0'0	0'1	8000	422'2	-4'4	21,112.50	1
1423	6.25	0'0	0'1	9000	522'2	-4'4	26,112.50	6
1251	6.25	0'0	0'1	10000	622'2	-4'4	31,112.50	0

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 Co-Op Culture

SEE ALL VIDEOS

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.

Sign Up For Text Alerts

*First Name:

*Last Name:

*Email:

*Phone Number:

*Cell Phone Provider:

Please type the name of the cell phone company that you use as your provider. Example: Verizon Wireless, AT&T, etc.

I agree:

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:

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.