Veterans Day - Honoring All Who Served

November 11, 2018

Leadership Updates

Tammy Satrang CFO/Credit Manager

See What’s New

We Are Hiring!

Check out our Careers Page

View Job Openings

It's That Time of Year

Keep informed about dumping hours during harvest

Sign Up Here

Full Circle Ag News

November Producer of the Month - Jeff Forsting
November Producer of the Month - Jeff Forsting
Nov 13, 2018 |
A typical fall day for Jeff Forsting starts by servicing equipment in the morning followed by hopping in the combine while hoping and praying that everything holds together so he can continue to work until it’s time to quit. This fall; however, has been anything but ‘typical...
5 Ways to Turn Data into a Prescription
5 Ways to Turn Data into a Prescription
Nov 07, 2018 |
This year is ending, and a new year will be underway, so it’s time to dial up your planning for the upcoming growing season.

2018 in Review with Eric

This Week In Grain

    This Week in Grain
    This Week in Grain
    Nov 16, 2018 |
    The beginning of this week, we saw wheat rally due to the fact that funds were getting squeezed on the December futures contracts, forcing them to cover their short positions.The narrowing of the Dec/Mar spread, along with trade above key moving averages, pushed a portion of...
Show All

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Nov
364'6s
@C8Z -0.60 3.05 11/16/2018 1:19:00 PM CST
 -2'6
Dec
375'6s
@C9H -0.60 3.16 11/16/2018 1:19:00 PM CST
 -2'4
Jan
375'6s
@C9H -0.60 3.16 11/16/2018 1:19:00 PM CST
 -2'4
Feb
375'6s
@C9H -0.60 3.16 11/16/2018 1:19:00 PM CST
 -2'4
Mar
375'6s
@C9H -0.55 3.21 11/16/2018 1:19:00 PM CST
 -2'4
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Nov
892'2s
@S9F -1.45 7.48 11/16/2018 1:19:00 PM CST
 3'4
Dec
892'2s
@S9F -1.45 7.48 11/16/2018 1:19:00 PM CST
 3'4
Jan
892'2s
@S9F -1.45 7.48 11/16/2018 1:19:00 PM CST
 3'4
Feb
905'6s
@S9H -1.45 7.61 11/16/2018 1:19:00 PM CST
 3'4
Mar
905'6s
@S9H -1.45 7.61 11/16/2018 1:19:00 PM CST
 3'4
Apr
918'6s
@S9K -1.45 7.74 11/16/2018 1:19:00 PM CST
 3'2
May
918'6s
@S9K -1.45 7.74 11/16/2018 1:19:00 PM CST
 3'2
Jun
930'4s
@S9N -1.45 7.86 11/16/2018 1:19:00 PM CST
 2'4
Jul
930'4s
@S9N -1.45 7.86 11/16/2018 1:19:00 PM CST
 2'4
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Nov
571'2s
@MW8Z -0.60 5.12 11/16/2018 1:31:00 PM CST
 -3'4
Dec
571'2s
@MW8Z -0.56 5.16 11/16/2018 1:31:00 PM CST
 -3'4
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
Dec '18 3.6750 3.6725 3.6875 3.6325 3.6475 -0.0275 3.6475
Mar '19 3.7825 3.7800 3.7975 3.7400 3.7575 -0.0250 3.7575
May '19 3.8575 3.8550 3.8675 3.8150 3.8350 -0.0225 3.8350
Jul '19 3.9250 3.9225 3.9325 3.8850 3.9000 -0.0250 3.9000
Sep '19 3.9375 3.9375 3.9450 3.9050 3.9200 -0.0175 3.9200
Dec '19 3.9900 3.9875 3.9975 3.9625 3.9800 -0.0100 3.9800
SOYBEANS
Jan '19 8.8875 8.8975 8.9475 8.8175 8.9225 0.0350 8.9225
Mar '19 9.0225 9.0275 9.0825 8.9525 9.0575 0.0350 9.0575
May '19 9.1550 9.1600 9.2100 9.0850 9.1875 0.0325 9.1875
Jul '19 9.2800 9.2850 9.3325 9.2100 9.3050 0.0250 9.3050
Aug '19 9.3250 9.3250 9.3700 9.2625 9.3475 0.0225 9.3475
Sep '19 9.3300 9.3300 9.3750 9.2725 9.3425 0.0125 9.3425
HARD RED SPRING WHEAT
Dec '18 5.7475 5.7475 5.7650 5.7050 5.7125 -0.0350 5.7125
Mar '19 5.7500 5.7500 5.7625 5.7275 5.7350 -0.0150 5.7350
May '19 5.8250 5.8300 5.8300 5.7950 5.8000 -0.0250 5.8000
Jul '19 5.9050 5.9100 5.9100 5.8825 5.8825 -0.0225 5.8825
Sep '19 5.9925 5.9975 6.0000 5.9700 5.9725 -0.0200 5.9725
Dec '19 6.1275 6.1325 6.1325 6.1025 6.1075 -0.0200 6.1075
HARD RED WINTER WHEAT
Dec '18 4.8000 4.7900 4.8450 4.7900 4.8275 0.0275 4.8275
Mar '19 5.0325 5.0200 5.0800 5.0150 5.0650 0.0325 5.0650
May '19 5.1550 5.1500 5.1950 5.1375 5.1825 0.0275 5.1825
LIVE CATTLE
Dec '18 115.150 114.900 115.575 114.525 115.350 0.200 115.350
Feb '19 119.100 119.000 119.875 118.950 119.725 0.625 119.725
Apr '19 120.950 120.925 121.700 120.825 121.550 0.600 121.550
FEEDER CATTLE
Jan '19 147.850 147.700 147.800 146.350 146.525 -1.325 146.525
Mar '19 144.550 144.400 144.725 143.475 143.975 -0.575 143.975
Apr '19 145.000 144.800 145.125 143.900 144.325 -0.675 144.325
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 9,743.75 -2'6 194'7 1700 0'1 0'0 6.25 0
0 9,243.75 -2'6 184'7 1800 0'1 0'0 6.25 0
0 8,743.75 -2'6 174'7 1900 0'1 0'0 6.25 0
3 8,243.75 -2'6 164'7 2000 0'1 0'0 6.25 0
0 7,743.75 -2'6 154'7 2100 0'1 0'0 6.25 0
0 7,243.75 -2'6 144'7 2200 0'1 0'0 6.25 20
0 6,743.75 -2'6 134'7 2300 0'1 0'0 6.25 0
1 6,243.75 -2'6 124'7 2400 0'1 0'0 6.25 100
1 5,743.75 -2'6 114'7 2500 0'1 0'0 6.25 14
3 5,243.75 -2'6 104'7 2600 0'1 0'0 6.25 250
0 4,993.75 -2'6 99'7 2650 0'1 0'0 6.25 0
0 4,743.75 -2'6 94'7 2700 0'1 0'0 6.25 209
0 4,493.75 -2'6 89'7 2750 0'1 0'0 6.25 0
50 4,243.75 -2'6 84'7 2800 0'1 0'0 6.25 3397
0 3,993.75 -2'6 79'7 2850 0'1 0'0 6.25 4
5 3,743.75 -2'6 74'7 2900 0'1 0'0 6.25 303
0 3,493.75 -2'6 69'7 2950 0'1 0'0 6.25 23
121 3,243.75 -2'6 64'7 3000 0'1 0'0 6.25 14498
0 2,993.75 -2'6 59'7 3050 0'1 0'0 6.25 300
2 2,743.75 -2'6 54'7 3100 0'1 0'0 6.25 16777
0 2,493.75 -2'6 49'7 3150 0'1 0'0 6.25 403
291 2,243.75 -2'6 44'7 3200 0'1 0'0 6.25 12339
20 1,993.75 -2'6 39'7 3250 0'1 0'0 6.25 1642
1024 1,743.75 -2'6 34'7 3300 0'1 0'0 6.25 9709
25 1,493.75 -2'6 29'7 3350 0'1 0'0 6.25 4647
1048 1,243.75 -2'6 24'7 3400 0'1 0'0 6.25 21595
974 993.75 -2'6 19'7 3450 0'1 0'0 6.25 7151
15233 743.75 -2'5 14'7 3500 0'1 0'0 6.25 38016
2317 506.25 -2'4 10'1 3550 0'3 0'1 18.75 9355
15846 287.50 -2'2 5'6 3600 1'0 0'3 50.00 36423
17063 137.50 -1'5 2'6 3650 3'0 1'1 150.00 16181
37364 68.75 -0'6 1'3 3700 6'5 2'1 331.25 26764
15408 37.50 -0'2 0'6 3750 11'0 2'5 550.00 5010
36757 25.00 -0'1 0'4 3800 15'6 2'6 787.50 18446
14854 18.75 0'0 0'3 3850 20'5 2'7 1,031.25 127
36550 12.50 0'0 0'2 3900 25'4 2'7 1,275.00 13284
9551 6.25 0'0 0'1 3950 30'3 2'6 1,518.75 277
75615 6.25 0'0 0'1 4000 35'3 2'6 1,768.75 14924
2799 6.25 0'0 0'1 4050 40'3 2'6 2,018.75 9
13874 6.25 0'0 0'1 4100 45'3 2'6 2,268.75 8210
2683 6.25 0'0 0'1 4150 50'3 2'6 2,518.75 96
42564 6.25 0'0 0'1 4200 55'3 2'6 2,768.75 4804
624 6.25 0'0 0'1 4250 60'3 2'6 3,018.75 12
20283 6.25 0'0 0'1 4300 65'3 2'6 3,268.75 2184
472 6.25 0'0 0'1 4350 70'3 2'6 3,518.75 41
20738 6.25 0'0 0'1 4400 75'3 2'6 3,768.75 537
893 6.25 0'0 0'1 4450 80'3 2'6 4,018.75 16
42224 6.25 0'0 0'1 4500 85'3 2'6 4,268.75 354
1367 6.25 0'0 0'1 4550 90'3 2'6 4,518.75 5
13453 6.25 0'0 0'1 4600 95'3 2'6 4,768.75 343
0 6.25 0'0 0'1 4650 100'3 2'6 5,018.75 0
7872 6.25 0'0 0'1 4700 105'3 2'6 5,268.75 40
0 6.25 0'0 0'1 4750 110'3 2'6 5,518.75 0
22304 6.25 0'0 0'1 4800 115'3 2'6 5,768.75 30
8164 6.25 0'0 0'1 4900 125'3 2'6 6,268.75 19
24557 6.25 0'0 0'1 5000 135'3 2'6 6,768.75 49
4708 6.25 0'0 0'1 5100 145'3 2'6 7,268.75 1
6305 6.25 0'0 0'1 5200 155'3 2'6 7,768.75 4
3006 6.25 0'0 0'1 5300 165'3 2'6 8,268.75 150
2444 6.25 0'0 0'1 5400 175'3 2'6 8,768.75 2
5052 6.25 0'0 0'1 5500 185'3 2'6 9,268.75 7
1100 6.25 0'0 0'1 5600 195'3 2'6 9,768.75 0
1242 6.25 0'0 0'1 5700 205'3 2'6 10,268.75 0
10024 6.25 0'0 0'1 5800 215'3 2'6 10,768.75 0
497 6.25 0'0 0'1 5900 225'3 2'6 11,268.75 0
11425 6.25 0'0 0'1 6000 235'3 2'6 11,768.75 8
657 6.25 0'0 0'1 6100 245'3 2'6 12,268.75 0
789 6.25 0'0 0'1 6200 255'3 2'6 12,768.75 0
1084 6.25 0'0 0'1 6300 265'3 2'7 13,268.75 0
903 6.25 0'0 0'1 6400 275'3 2'7 13,768.75 5
688 6.25 0'0 0'1 8000 435'2 2'6 21,762.50 1
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

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