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

Farmers Union Co-Op Association of Britton Celebrates 25 Years

Full Circle Ag News

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

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.

CASH BIDS
FUTURES
OPTIONS

Change Location

CORN

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Apr	348'0	@C9K	-0.4500	3.0300	0'4
May	348'0	@C9K	-0.4500	3.0300	0'4
Jun	357'6	@C9N	-0.5500	3.0275	0'4
Jul	357'6	@C9N	-0.5500	3.0275	0'4
Oct	377'4	@C9Z	-0.6000	3.1750	0'2
Nov	377'4	@C9Z	-0.6000	3.1750	0'2

SOYBEANS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Apr	855'6	@S9K	-1.1500	7.4075	-3'4
May	855'6	@S9K	-1.1500	7.4075	-3'4
Jun	868'6	@S9N	-1.2000	7.4875	-4'0
Jul	868'6	@S9N	-1.2000	7.4875	-4'0
New Crop	889'4	@S9X	-1.2000	7.6950	-3'6

WHEAT, HRS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Apr	504'2	@MW9K	-0.5000	4.5425	-0'6
May	504'2	@MW9K	-0.5000	4.5425	-0'6
Jun	513'0	@MW9N	-0.5500	4.5800	-0'6
Jul	513'0	@MW9N	-0.5500	4.5800	-0'6
Aug	523'0	@MW9U	-0.6500	4.5800	0'0

WHEAT, HRW


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

	Previous	Open	High	Low	Last	Change	Close

CORN
May '19	3.4750	3.4725	3.4875	3.4700	3.4800	0.0050
Jul '19	3.5725	3.5700	3.5850	3.5675	3.5775	0.0050
Sep '19	3.6550	3.6525	3.6650	3.6500	3.6575	0.0025
Dec '19	3.7725	3.7700	3.7825	3.7650	3.7750	0.0025
Mar '20	3.9250	3.9200	3.9325	3.9175	3.9250	0.0000
May '20	4.0175	4.0175	4.0200	4.0150	4.0150	-0.0025


SOYBEANS
May '19	8.5925	8.5850	8.5925	8.5425	8.5575	-0.0350
Jul '19	8.7275	8.7200	8.7300	8.6750	8.6875	-0.0400
Aug '19	8.7875	8.7800	8.7850	8.7375	8.7500	-0.0375
Sep '19	8.8400	8.8350	8.8350	8.7950	8.8000	-0.0400
Nov '19	8.9325	8.9275	8.9325	8.8850	8.8950	-0.0375
Jan '20	9.0375	9.0275	9.0375	8.9900	8.9950	-0.0425


HARD RED SPRING WHEAT
May '19	5.0500	5.0500	5.0625	5.0425	5.0425	-0.0075
Jul '19	5.1375	5.1375	5.1450	5.1300	5.1300	-0.0075
Sep '19	5.2300	5.2300	5.2400	5.2300	5.2300	0.0000	5.2300
Dec '19	5.3650	5.3800	5.4100	5.3625	5.3825	0.0175	5.3825
Mar '20	5.5150	5.5225	5.5500	5.5100	5.5300	0.0150	5.5300
May '20	5.6100	5.6150	5.6150	5.6075	5.6175	0.0075	5.6175


HARD RED WINTER WHEAT
May '19	4.0425	4.0500	4.0650	4.0300	4.0325	-0.0100
Jul '19	4.1150	4.1150	4.1350	4.1000	4.1125	-0.0025
Sep '19	4.2125	4.2250	4.2275	4.2050	4.2125	0.0000


LIVE CATTLE
Apr '19	126.775	126.825	126.825	123.950	124.050	-2.725	124.050
Jun '19	118.350	118.100	118.150	115.350	115.375	-2.975	115.375
Aug '19	115.825	115.725	115.725	112.825	112.925	-2.900	112.925


FEEDER CATTLE
May '19	146.525	146.325	146.325	143.125	143.550	-2.975	143.550
Aug '19	156.725	156.450	156.450	152.725	153.250	-3.475	153.250
Sep '19	157.875	157.725	157.725	153.875	154.325	-3.550	154.325

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	8,381.25	0'6	167'5	1800	0'1	0'0	6.25	0
0	7,881.25	0'6	157'5	1900	0'1	0'0	6.25	0
6	7,381.25	0'6	147'5	2000	0'1	0'0	6.25	0
0	6,881.25	0'6	137'5	2100	0'1	0'0	6.25	50
0	6,381.25	0'6	127'5	2200	0'1	0'0	6.25	0
0	5,881.25	0'6	117'5	2300	0'1	0'0	6.25	0
1	5,381.25	0'6	107'5	2400	0'1	0'0	6.25	0
2	4,881.25	0'6	97'5	2500	0'1	0'0	6.25	101
0	4,381.25	0'6	87'5	2600	0'1	0'0	6.25	0
0	4,131.25	0'6	82'5	2650	0'1	0'0	6.25	0
0	3,881.25	0'6	77'5	2700	0'1	0'0	6.25	0
0	3,631.25	0'6	72'5	2750	0'1	0'0	6.25	0
1	3,381.25	0'6	67'5	2800	0'1	0'0	6.25	0
1	3,131.25	0'6	62'5	2850	0'1	0'0	6.25	0
0	2,881.25	0'6	57'5	2900	0'1	0'0	6.25	17
0	2,631.25	0'6	52'5	2950	0'1	0'0	6.25	0
1	2,381.25	0'6	47'5	3000	0'1	0'0	6.25	29
0	2,131.25	0'6	42'5	3050	0'1	0'0	6.25	0
1	1,881.25	0'6	37'5	3100	0'1	0'0	6.25	306
0	1,631.25	0'6	32'5	3150	0'1	0'0	6.25	7
1	1,381.25	0'6	27'5	3200	0'1	0'0	6.25	376
0	1,131.25	0'6	22'5	3250	0'1	0'0	6.25	223
2	881.25	0'6	17'5	3300	0'1	0'0	6.25	924
20	631.25	0'6	12'5	3350	0'1	0'0	6.25	1190
88	412.50	0'4	8'2	3400	0'2	0'0	12.50	2963
986	187.50	0'2	3'6	3450	0'6	-0'2	37.50	2860
3425	56.25	0'2	1'1	3500	3'4	0'1	175.00	4817
5802	12.50	0'1	0'2	3550	7'6	-0'5	387.50	8885
15433	6.25	0'0	0'1	3600	11'7	-0'6	593.75	14799
13907	6.25	0'0	0'1	3650	17'5	-0'6	881.25	11837
19144	6.25	0'0	0'1	3700	22'5	-0'6	1,131.25	24103
29646	6.25	0'0	0'1	3750	27'5	-0'6	1,381.25	16453
31046	6.25	0'0	0'1	3800	31'3	-1'2	1,568.75	17359
17896	6.25	0'0	0'1	3850	37'5	-0'6	1,881.25	1096
24439	6.25	0'0	0'1	3900	42'5	-0'6	2,131.25	3196
12170	6.25	0'0	0'1	3950	47'5	-0'6	2,381.25	125
26765	6.25	0'0	0'1	4000	52'5	-0'6	2,631.25	1251
5799	6.25	0'0	0'1	4050	57'5	-0'6	2,881.25	37
8065	6.25	0'0	0'1	4100	62'5	-0'6	3,131.25	665
2005	6.25	0'0	0'1	4150	67'5	-0'6	3,381.25	2
16123	6.25	0'0	0'1	4200	72'5	-0'6	3,631.25	441
1583	6.25	0'0	0'1	4250	77'5	-0'6	3,881.25	1
8093	6.25	0'0	0'1	4300	82'5	-0'6	4,131.25	364
931	6.25	0'0	0'1	4350	87'5	-0'6	4,381.25	2
4019	6.25	0'0	0'1	4400	92'5	-0'6	4,631.25	7
680	6.25	0'0	0'1	4450	97'5	-0'6	4,881.25	0
1674	6.25	0'0	0'1	4500	102'5	-0'6	5,131.25	18
696	6.25	0'0	0'1	4550	107'5	-0'6	5,381.25	1
2372	6.25	0'0	0'1	4600	112'5	-0'6	5,631.25	1
86	6.25	0'0	0'1	4650	117'5	-0'6	5,881.25	0
934	6.25	0'0	0'1	4700	122'5	-0'6	6,131.25	1
31	6.25	0'0	0'1	4750	127'5	-0'6	6,381.25	0
633	6.25	0'0	0'1	4800	132'5	-0'6	6,631.25	1
169	6.25	0'0	0'1	4850	137'5	-0'6	6,881.25	0
69	6.25	0'0	0'1	4900	142'5	-0'6	7,131.25	0
636	6.25	0'0	0'1	5000	152'5	-0'6	7,631.25	4
365	6.25	0'0	0'1	5100	162'5	-0'6	8,131.25	0
78	6.25	0'0	0'1	5200	172'5	-0'6	8,631.25	2
51	6.25	0'0	0'1	5300	182'5	-0'6	9,131.25	0
135	6.25	0'0	0'1	5400	192'5	-0'6	9,631.25	0
44	6.25	0'0	0'1	5500	202'5	-0'6	10,131.25	1
35	6.25	0'0	0'1	5600	212'5	-0'6	10,631.25	0
3	6.25	0'0	0'1	5700	222'5	-0'6	11,131.25	0
36	6.25	0'0	0'1	5800	232'5	-0'6	11,631.25	0
5	6.25	0'0	0'1	5900	242'5	-0'6	12,131.25	0
4	6.25	0'0	0'1	6000	252'5	-0'6	12,631.25	2
1	6.25	0'0	0'1	6100	262'5	-0'6	13,131.25	0
4	6.25	0'0	0'1	6200	272'5	-0'6	13,631.25	0
0	6.25	0'0	0'1	6300	282'5	-0'6	14,131.25	0
0	6.25	0'0	0'1	6400	292'5	-0'6	14,631.25	4
0	6.25	0'0	0'1	6500	302'5	-0'6	15,131.25	0
0	6.25	0'0	0'1	6600	312'5	-0'6	15,631.25	0
75	6.25	0'0	0'1	9800	632'5	-0'6	31,631.25	2

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?

Apr 16, 2019 |

Rix Farms Inc

Apr 10, 2019 |

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.

FCA 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.

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.