Producer of the Month

Bergh Farms

View All

Leadership Updates

Ehren Grupe COO

See What’s New

Weekly Grain Tidbits

by Jim Gallagher

Grain Market Commentary

Weekly Energy Insights

by Brian Beck

Energy Market Commentary

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 >

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Jul
341'2
@C8U -0.5300 2.8825 07/16/2018 11:07:00 AM CST
 0'0
Aug
341'2
@C8U -0.5900 2.8225 07/16/2018 11:07:00 AM CST
 0'0
Sep
341'2
@C8U -0.6300 2.7825 07/16/2018 11:07:00 AM CST
 0'0
New Crop
355'0
@C8Z -0.6500 2.9000 07/16/2018 11:08:00 AM CST
 0'2
Dec
355'0
@C8Z -0.6000 2.9500 07/16/2018 11:08:00 AM CST
 0'2
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
July
835'4
@S8Q -1.0000 7.3550 07/16/2018 11:08:00 AM CST
 16'6
Aug
835'4
@S8Q -1.0000 7.3550 07/16/2018 11:08:00 AM CST
 16'6
Sep
852'0
@S8X -1.0000 7.5200 07/16/2018 11:08:00 AM CST
 17'6
New Crop
852'0
@S8X -1.0000 7.5200 07/16/2018 11:08:00 AM CST
 17'6
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
July
527'2
@MW8U -0.4500 4.8225 07/16/2018 11:05:00 AM CST
 -4'4
August
527'2
@MW8U -0.5500 4.7225 07/16/2018 11:05:00 AM CST
 -4'4
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
Sep '18 3.4125 3.4000 3.4575 3.3875 3.4125 0.0000
Dec '18 3.5475 3.5300 3.5925 3.5225 3.5525 0.0050
Mar '19 3.6650 3.6475 3.7075 3.6400 3.6675 0.0025
May '19 3.7325 3.7150 3.7750 3.7075 3.7400 0.0075
Jul '19 3.7925 3.7775 3.8375 3.7700 3.8025 0.0100
Sep '19 3.8225 3.7950 3.8575 3.7950 3.8350 0.0125
SOYBEANS
Aug '18 8.1875 8.1850 8.3800 8.1050 8.3550 0.1675
Sep '18 8.2450 8.2450 8.4350 8.1650 8.4125 0.1675
Nov '18 8.3425 8.3425 8.5450 8.2625 8.5200 0.1775
Jan '19 8.4425 8.4450 8.6425 8.3675 8.6175 0.1750
Mar '19 8.5350 8.5300 8.7400 8.4600 8.7175 0.1825
May '19 8.6275 8.6250 8.8325 8.5550 8.8025 0.1750
HARD RED SPRING WHEAT
Sep '18 5.3175 5.3125 5.3125 5.2650 5.2750 -0.0425
Dec '18 5.4925 5.4850 5.4850 5.4450 5.4500 -0.0425
Mar '19 5.6475 5.6250 5.6350 5.6050 5.6250 -0.0225
May '19 5.7500 5.7225 5.7300 5.7200 5.7300 -0.0200
Jul '19 5.8475 5.8300 5.8350 5.8200 5.8350 -0.0125
Sep '19 5.9325 5.9150 5.9275 5.9025 5.9275 -0.0050
HARD RED WINTER WHEAT
Sep '18 4.9175 4.8975 4.9275 4.8325 4.8475 -0.0700
Dec '18 5.1625 5.1425 5.1675 5.0775 5.0925 -0.0700
Mar '19 5.3475 5.3050 5.3500 5.2625 5.2775 -0.0700
LIVE CATTLE
Aug '18 104.550 105.250 106.800 104.800 106.550 2.000
Oct '18 107.375 107.925 108.775 107.325 108.500 1.125
Dec '18 111.400 111.875 112.350 111.300 112.150 0.750
FEEDER CATTLE
Aug '18 150.725 151.175 151.875 150.275 151.625 0.900
Sep '18 151.075 151.400 151.875 150.600 151.725 0.650
Oct '18 151.350 151.600 152.075 151.000 151.950 0.600
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 8,562.50 -4'4 171'2 1700 0'1 0'0 6.25 0
339 8,062.50 -4'4 161'2 1800 0'1 0'0 6.25 0
0 7,562.50 -4'4 151'2 1900 0'1 0'0 6.25 0
0 7,062.50 -4'4 141'2 2000 0'1 0'0 6.25 0
0 6,562.50 -4'4 131'2 2100 0'1 0'0 6.25 0
0 6,062.50 -4'4 121'2 2200 0'1 0'0 6.25 0
0 5,562.50 -4'4 111'2 2300 0'1 0'0 6.25 0
0 5,062.50 -4'4 101'2 2400 0'1 0'0 6.25 0
0 4,562.50 -4'4 91'2 2500 0'1 0'0 6.25 226
0 4,312.50 -4'4 86'2 2550 0'1 0'0 6.25 0
0 4,062.50 -4'4 81'2 2600 0'1 0'0 6.25 220
0 3,812.50 -4'4 76'2 2650 0'1 0'0 6.25 0
0 3,562.50 -4'4 71'2 2700 0'1 0'0 6.25 10
0 3,312.50 -4'5 66'2 2750 0'1 0'0 6.25 160
0 3,062.50 -4'5 61'2 2800 0'1 -0'1 6.25 809
0 2,818.75 -4'4 56'3 2850 0'2 0'0 12.50 104
0 2,575.00 -4'4 51'4 2900 0'2 -0'1 12.50 400
0 2,331.25 -4'4 46'5 2950 0'3 0'0 18.75 227
506 2,087.50 -4'4 41'6 3000 0'4 -0'1 25.00 926
0 1,850.00 -4'3 37'0 3050 0'7 0'1 43.75 754
0 1,618.75 -4'3 32'3 3100 1'2 0'1 62.50 2006
0 1,393.75 -4'3 27'7 3150 1'2 -0'3 62.50 1078
11 1,125.00 -1'1 22'4 3200 1'7 -0'4 93.75 3829
19 987.50 -4'0 19'6 3250 2'6 -0'6 137.50 3001
93 875.00 1'3 17'4 3300 4'2 -0'6 212.50 7242
228 656.25 -3'3 13'1 3350 5'7 -1'0 293.75 6560
2980 518.75 -0'1 10'3 3400 8'5 -0'5 431.25 16917
2148 387.50 -0'5 7'6 3450 10'0 -2'1 500.00 4978
7509 337.50 0'1 6'6 3500 14'0 -1'3 700.00 17361
3262 262.50 0'0 5'2 3550 19'0 2'5 950.00 3465
17740 187.50 -0'3 3'6 3600 21'4 -1'3 1,075.00 23330
6135 181.25 0'3 3'5 3650 27'0 3'2 1,350.00 5058
19118 112.50 -0'3 2'2 3700 28'3 -2'7 1,418.75 17338
8290 106.25 0'0 2'1 3750 35'6 3'5 1,787.50 3049
28030 75.00 -0'2 1'4 3800 36'7 -3'4 1,843.75 20291
5414 68.75 -0'1 1'3 3850 43'0 -2'1 2,150.00 2811
28388 56.25 -0'1 1'1 3900 46'0 -3'7 2,300.00 19697
7826 56.25 0'1 1'1 3950 51'2 -3'3 2,562.50 1530
37157 43.75 0'0 0'7 4000 59'4 4'1 2,975.00 19608
3318 43.75 -0'3 0'7 4050 64'4 4'1 3,225.00 514
24895 37.50 0'0 0'6 4100 67'0 -2'3 3,350.00 11434
3987 31.25 -0'3 0'5 4150 74'2 4'1 3,712.50 318
23127 31.25 0'1 0'5 4200 78'4 -0'5 3,925.00 1478
11023 31.25 0'1 0'5 4250 84'1 4'2 4,206.25 483
15952 25.00 0'0 0'4 4300 89'1 4'3 4,456.25 1023
3890 18.75 -0'1 0'3 4350 94'1 4'4 4,706.25 2
10198 18.75 0'0 0'3 4400 99'0 4'3 4,950.00 194
1299 18.75 -0'1 0'3 4450 104'0 4'3 5,200.00 3
33780 12.50 0'0 0'2 4500 108'7 4'2 5,443.75 452
1588 12.50 -0'1 0'2 4550 113'7 4'3 5,693.75 26
10372 12.50 -0'1 0'2 4600 118'7 4'3 5,943.75 13
934 12.50 -0'1 0'2 4650 121'5 -2'2 6,081.25 21
11772 12.50 0'0 0'2 4700 126'5 -2'2 6,331.25 1529
780 12.50 0'0 0'2 4750 131'4 -2'3 6,575.00 36
11191 12.50 0'0 0'2 4800 138'6 4'3 6,937.50 17
849 6.25 -0'1 0'1 4850 143'6 4'4 7,187.50 16
5083 6.25 0'0 0'1 4900 148'6 4'4 7,437.50 0
553 6.25 0'0 0'1 4950 153'6 4'4 7,687.50 10
24543 6.25 0'0 0'1 5000 158'6 4'4 7,937.50 715
1148 6.25 0'0 0'1 5050 163'6 4'4 8,187.50 0
2857 6.25 0'0 0'1 5100 168'6 4'4 8,437.50 12
193 6.25 0'0 0'1 5150 173'6 4'4 8,687.50 0
2040 6.25 0'0 0'1 5200 178'6 4'4 8,937.50 0
763 6.25 0'0 0'1 5300 188'6 4'4 9,437.50 1
2992 6.25 0'0 0'1 5400 198'6 4'4 9,937.50 0
7505 6.25 0'0 0'1 5500 208'6 4'4 10,437.50 3
279 6.25 0'0 0'1 5600 218'6 4'4 10,937.50 1
668 6.25 0'0 0'1 5700 228'6 4'4 11,437.50 0
872 6.25 0'0 0'1 5800 238'6 4'4 11,937.50 0
607 6.25 0'0 0'1 5900 248'6 4'4 12,437.50 0
1701 6.25 0'0 0'1 6000 258'6 4'4 12,937.50 0
1797 6.25 0'0 0'1 6100 268'6 4'4 13,437.50 0
1076 6.25 0'0 0'1 6200 278'6 4'4 13,937.50 0
1490 6.25 0'0 0'1 6300 288'6 4'4 14,437.50 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.

Full Circle Ag News

    Producer of the Month - Bergh Farms
    Producer of the Month - Bergh Farms
    Jul 11, 2018 |
    "What do you have planned for today?" "I'm not sure. I'll find out when I get there." One of the most satisfying aspects of farming is that you partake in a different task every day.
    Agronomic ALERT - White Mold
    Agronomic ALERT - White Mold
    Jul 03, 2018 |
    Have a Fungicide Plan in Place for White Mold in 2018! White mold is a major soybean disease that impacted many fields in 2017.
    July Leadership Updates
    July Leadership Updates
    Jul 02, 2018 |
    Where did spring go? Oh, that’s right, it was that week around May 1st, and then it’s been summer ever since.  What a whirl wind it has been!

Weekly Grain Tidbits

    Grain Tidbits - July 12, 2018
    Grain Tidbits - July 12, 2018
    Jul 12, 2018 |
    The USDA report issued this morning (Thursday) at 11:00 was the first for USDA to assess the impact of the trade war. USDA predicts we will have strong corn and soybean exports to close out this marketing year, which ends August 31.
Show All

Weekly Crop Progress Reports

    Weekly Crop Progress Report 7/09/18
    Weekly Crop Progress Report 7/09/18
    Jul 12, 2018 |
    Released July 9, 2018, by the National Agricultural Statistics Service (NASS), Agricultural Statistics Board, United States Department of Agriculture (USDA).
Show All

Grain Team

Locations