We are now offering propane summer fills, budget plans, and prepay contracts.


Contact us for more information: 605-448-5599
Don't have time to call? Order online here.

 
    Apply With Intelligence
    Apply With Intelligence
    Jul 18, 2019 |
    Rotation, hybrid, seed treatments, nutrients, pre-plant herbicides — the list of decisions you need to make this time of year is long.
    CEO Position Filled
    CEO Position Filled
    Jul 01, 2019 |
    The board of directors would like to announce....

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Jul
430'6s
@C9U -0.45 3.86 07/19/2019 1:19:00 PM CST
 6'2
Aug
430'6s
@C9U -0.45 3.86 07/19/2019 1:19:00 PM CST
 6'2
Sep
430'6s
@C9U -0.45 3.86 07/19/2019 1:19:00 PM CST
 6'2
Oct
435'6s
@C9Z -0.60 3.76 07/19/2019 1:19:00 PM CST
 6'0
Nov
435'6s
@C9Z -0.60 3.76 07/19/2019 1:19:00 PM CST
 6'0
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Jul
901'4s
@S9Q -1.10 7.92 07/19/2019 1:19:00 PM CST
 20'2
Aug
901'4s
@S9Q -1.10 7.92 07/19/2019 1:19:00 PM CST
 20'2
Sep
919'2s
@S9X -1.20 8.00 07/19/2019 1:19:00 PM CST
 20'2
Oct
919'2s
@S9X -1.20 8.00 07/19/2019 1:19:00 PM CST
 20'2
Nov
919'2s
@S9X -1.25 7.95 07/19/2019 1:19:00 PM CST
 20'2
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Jul
529'2s
@MW9U -0.60 4.70 07/19/2019 1:31:00 PM CST
 3'6
Aug
529'2s
@MW9U -0.60 4.70 07/19/2019 1:31:00 PM CST
 3'6
Sep
529'2s
@MW9U -0.60 4.70 07/19/2019 1:31:00 PM CST
 3'6
Oct
542'4s
@MW9Z -0.58 4.85 07/19/2019 1:31:00 PM CST
 4'6
Nov
542'4s
@MW9Z -0.58 4.85 07/19/2019 1:31:00 PM CST
 4'6
 

 
WHEAT, HRW
No cash bids exist for wheat, hrw at this time.
 
Previous Open High Low Last Change Close
CORN
Sep '19 4.2450 4.2550 4.3400 4.2375 4.3075 0.0625 4.3075
Dec '19 4.2975 4.3075 4.3900 4.2850 4.3575 0.0600 4.3575
Mar '20 4.3825 4.3900 4.4675 4.3725 4.4400 0.0575 4.4400
May '20 4.4225 4.4300 4.4975 4.4125 4.4800 0.0575 4.4800
Jul '20 4.4575 4.4650 4.5250 4.4450 4.5125 0.0550 4.5125
Sep '20 4.2175 4.2100 4.2675 4.2100 4.2550 0.0375 4.2550
SOYBEANS
Aug '19 8.8125 8.8175 9.0575 8.7950 9.0150 0.2025 9.0150
Sep '19 8.8700 8.8750 9.1175 8.8525 9.0725 0.2025 9.0725
Nov '19 8.9900 8.9950 9.2400 8.9725 9.1925 0.2025 9.1925
Jan '20 9.1150 9.1200 9.3600 9.0975 9.3175 0.2025 9.3175
Mar '20 9.2125 9.2250 9.4500 9.2025 9.4050 0.1925 9.4050
May '20 9.3000 9.3025 9.5175 9.2900 9.4875 0.1875 9.4875
HARD RED SPRING WHEAT
Sep '19 5.2550 5.2575 5.3825 5.2550 5.2925 0.0375 5.2925
Dec '19 5.3775 5.3775 5.5050 5.3775 5.4250 0.0475 5.4250
Mar '20 5.5250 5.5250 5.6225 5.5250 5.5650 0.0400 5.5650
May '20 5.6150 5.6550 5.6550 5.6450 5.6475 0.0325 5.6475
Jul '20 5.6975 5.6900 5.7375 5.6900 5.7275 0.0300 5.7275
Sep '20 5.7550 5.7525 5.7525 5.7525 5.7825 0.0275 5.7825
HARD RED WINTER WHEAT
Sep '19 4.3275 4.3275 4.5225 4.3125 4.4000 0.0725 4.4000
Dec '19 4.5325 4.5325 4.7150 4.5200 4.5975 0.0650 4.5975
Mar '20 4.7325 4.7200 4.9050 4.7175 4.7925 0.0600 4.7925
LIVE CATTLE
Aug '19 107.400 107.475 107.850 107.100 107.600 0.200 107.600
Oct '19 108.250 108.250 108.725 107.850 108.500 0.250 108.500
Dec '19 112.800 112.725 113.400 112.600 113.175 0.375 113.175
FEEDER CATTLE
Aug '19 139.425 139.425 140.400 139.125 139.975 0.550 139.975
Sep '19 139.475 139.325 140.300 139.175 139.800 0.325 139.800
Oct '19 139.725 139.850 140.450 139.500 140.025 0.300 140.025
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
250 12,537.50 6'2 250'6 1800 0'1 0'0 6.25 0
0 12,037.50 6'2 240'6 1900 0'1 0'0 6.25 0
0 11,537.50 6'2 230'6 2000 0'1 0'0 6.25 0
0 11,037.50 6'2 220'6 2100 0'1 0'0 6.25 0
0 10,537.50 6'2 210'6 2200 0'1 0'0 6.25 0
0 10,037.50 6'2 200'6 2300 0'1 0'0 6.25 0
0 9,537.50 6'2 190'6 2400 0'1 0'0 6.25 0
0 9,037.50 6'2 180'6 2500 0'1 0'0 6.25 0
0 8,537.50 6'2 170'6 2600 0'1 0'0 6.25 23
0 8,037.50 6'2 160'6 2700 0'1 0'0 6.25 556
0 7,537.50 6'2 150'6 2800 0'1 0'0 6.25 590
0 7,037.50 6'2 140'6 2900 0'1 0'0 6.25 319
0 6,537.50 6'2 130'6 3000 0'1 0'0 6.25 1344
0 6,037.50 6'2 120'6 3100 0'1 0'0 6.25 1296
0 5,787.50 6'2 115'6 3150 0'1 0'0 6.25 344
11 5,537.50 6'2 110'6 3200 0'1 0'0 6.25 1107
0 5,287.50 6'2 105'6 3250 0'1 0'0 6.25 107
36 5,037.50 6'2 100'6 3300 0'1 0'0 6.25 3072
0 4,787.50 6'1 95'6 3350 0'1 0'0 6.25 249
191 4,543.75 6'2 90'7 3400 0'1 -0'1 6.25 7151
1 4,293.75 6'2 85'7 3450 0'2 0'0 12.50 527
637 4,043.75 6'1 80'7 3500 0'2 0'0 12.50 9700
0 3,800.00 6'2 76'0 3550 0'2 -0'1 12.50 529
3841 3,550.00 6'1 71'0 3600 0'3 -0'1 18.75 9690
24 3,312.50 6'2 66'2 3650 0'4 -0'1 25.00 1955
7691 3,068.75 6'1 61'3 3700 0'6 -0'1 37.50 12920
38 2,831.25 6'0 56'5 3750 1'0 -0'2 50.00 1240
7323 2,600.00 5'7 52'0 3800 1'2 -0'4 62.50 15765
59 2,368.75 5'5 47'3 3850 1'5 -0'6 81.25 5921
8298 2,150.00 5'3 43'0 3900 2'2 -0'7 112.50 8561
97 1,937.50 5'1 38'6 3950 3'1 -1'1 156.25 3854
15681 1,743.75 4'6 34'7 4000 4'1 -1'4 206.25 24184
258 1,562.50 4'4 31'2 4050 5'4 -1'6 275.00 5091
13034 1,387.50 4'1 27'6 4100 7'1 -2'1 356.25 20287
1203 1,231.25 3'5 24'5 4150 9'0 -2'4 450.00 5195
17880 1,093.75 3'2 21'7 4200 11'1 -3'0 556.25 16389
1677 968.75 3'0 19'3 4250 13'5 -3'2 681.25 4321
16105 856.25 2'5 17'1 4300 16'3 -3'5 818.75 13285
3833 756.25 2'3 15'1 4350 19'3 -3'7 968.75 2624
16397 668.75 2'0 13'3 4400 22'5 -4'2 1,131.25 7743
3621 593.75 1'6 11'7 4450 26'1 -4'3 1,306.25 2212
44950 525.00 1'5 10'4 4500 29'6 -4'5 1,487.50 5976
9242 462.50 1'3 9'2 4550 33'4 -4'7 1,675.00 4894
17292 406.25 1'1 8'1 4600 37'3 -5'1 1,868.75 2514
3582 362.50 1'1 7'2 4650 41'4 -5'0 2,075.00 1501
11765 325.00 1'1 6'4 4700 45'5 -5'1 2,281.25 520
3833 281.25 0'7 5'5 4750 49'7 -5'2 2,493.75 266
19530 250.00 0'7 5'0 4800 54'1 -5'3 2,706.25 631
1927 218.75 0'6 4'3 4850 58'4 -5'4 2,925.00 83
6331 193.75 0'5 3'7 4900 63'0 -5'5 3,150.00 219
2092 175.00 0'5 3'4 4950 67'5 -5'6 3,381.25 136
31089 156.25 0'4 3'1 5000 72'2 -5'6 3,612.50 1658
2402 137.50 0'4 2'6 5050 76'7 -5'6 3,843.75 57
5272 125.00 0'4 2'4 5100 81'5 -5'6 4,081.25 370
866 106.25 0'3 2'1 5150 86'2 -5'7 4,312.50 108
7783 100.00 0'3 2'0 5200 91'1 -5'7 4,556.25 96
2560 87.50 0'2 1'6 5250 95'7 -6'0 4,793.75 194
2830 81.25 0'2 1'5 5300 100'6 -5'7 5,037.50 131
646 68.75 0'2 1'3 5350 105'4 -6'0 5,275.00 66
3064 62.50 0'2 1'2 5400 110'3 -6'0 5,518.75 37
613 56.25 0'2 1'1 5450 115'1 -6'1 5,756.25 117
8794 50.00 0'1 1'0 5500 120'1 -6'1 6,006.25 177
794 43.75 0'1 0'7 5550 125'0 -6'1 6,250.00 172
1340 43.75 0'2 0'7 5600 130'0 -6'0 6,500.00 38
145 37.50 0'2 0'6 5650 134'7 -6'0 6,743.75 72
1512 31.25 0'1 0'5 5700 139'6 -6'1 6,987.50 46
529 31.25 0'1 0'5 5750 144'6 -6'1 7,237.50 63
1008 31.25 0'1 0'5 5800 149'6 -6'1 7,487.50 49
1157 25.00 0'0 0'4 5900 159'5 -6'1 7,981.25 43
7052 18.75 0'0 0'3 6000 169'4 -6'2 8,475.00 41
4112 12.50 0'0 0'2 6100 179'3 -6'2 8,968.75 3
528 6.25 -0'1 0'1 6200 189'2 -6'3 9,462.50 3
1048 6.25 -0'1 0'1 6300 199'2 -6'2 9,962.50 6
1482 6.25 0'0 0'1 6400 209'2 -6'2 10,462.50 0
1951 6.25 0'0 0'1 6500 219'2 -6'2 10,962.50 0
422 6.25 0'0 0'1 6600 229'2 -6'2 11,462.50 0
952 6.25 0'0 0'1 6700 239'2 -6'2 11,962.50 0
498 6.25 0'0 0'1 6800 249'2 -6'2 12,462.50 0
669 6.25 0'0 0'1 6900 259'2 -6'2 12,962.50 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.

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.

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.

Online Offers

Submit a grain offer online

This Week in Grain

Sign up to receive Jim Gallagher's weekly grain 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. 

Locations