Grain - Full Circle

CASH BIDS
FUTURES
OPTIONS

Change Location

CORN

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Feb	375'6	@C9H	-0.4800	3.2775	1'0
Mar	375'6	@C9H	-0.4800	3.2775	1'0
Apr	383'6	@C9K	-0.5000	3.3375	1'0
May	383'6	@C9K	-0.5000	3.3375	1'0
Jun	391'4	@C9N	-0.5500	3.3650	1'0
Jul	391'4	@C9N	-0.5500	3.3650	1'0
Oct	400'4	@C9Z	-0.6500	3.3550	1'2
Nov	400'4	@C9Z	-0.6500	3.3550	1'2

SOYBEANS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Feb	909'6	@S9H	-1.2000	7.8975	2'2
Mar	909'6	@S9H	-1.2000	7.8975	2'2
Apr	923'6	@S9K	-1.3500	7.8875	2'2
May	923'6	@S9K	-1.3500	7.8875	2'2
Jun	937'2	@S9N	-1.4000	7.9725	2'2
Jul	937'2	@S9N	-1.4000	7.9725	2'2
New Crop	954'0	@S9X	-1.2500	8.2900	2'0

WHEAT, HRS

Delivery Date	Futures Price	Futures Month	Basis	Cash Price	Futures Change
Feb	567'0	@MW9K	-0.4800	5.1900	0'0
Mar	567'0	@MW9K	-0.4800	5.1900	0'0
Apr	567'0	@MW9K	-0.5000	5.1700	0'0
May	567'0	@MW9K	-0.5000	5.1700	0'0
Jun	570'2	@MW9N	-0.5500	5.1525	0'0
Jul	570'2	@MW9N	-0.5500	5.1525	0'0
Aug	576'4	@MW9U	-0.6500	5.1150	0'6

WHEAT, HRW


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

	Previous	Open	High	Low	Last	Change	Close

CORN
Mar '19	3.7475	3.7425	3.7625	3.7400	3.7575	0.0100
May '19	3.8275	3.8250	3.8425	3.8225	3.8375	0.0100
Jul '19	3.9050	3.9025	3.9175	3.9000	3.9150	0.0100
Sep '19	3.9425	3.9375	3.9550	3.9375	3.9525	0.0100
Dec '19	3.9925	3.9925	4.0075	3.9900	4.0050	0.0125
Mar '20	4.0825	4.0800	4.0925	4.0800	4.0925	0.0100


SOYBEANS
Mar '19	9.0750	9.0725	9.1125	9.0700	9.0975	0.0225
May '19	9.2150	9.2125	9.2500	9.2100	9.2350	0.0200
Jul '19	9.3500	9.3450	9.3825	9.3450	9.3725	0.0225
Aug '19	9.4025	9.4125	9.4350	9.4075	9.4200	0.0175
Sep '19	9.4350	9.4550	9.4550	9.4550	9.4550	0.0200
Nov '19	9.5200	9.5125	9.5500	9.5125	9.5400	0.0200


HARD RED SPRING WHEAT
Mar '19	5.7300	5.7250	5.7275	5.7200	5.7200	-0.0100
May '19	5.6700	5.6600	5.6700	5.6600	5.6700	0.0000
Jul '19	5.7025	5.7000	5.7025	5.7000	5.7025	0.0000
Sep '19	5.7575	5.7650	5.7650	5.7650	5.7650	0.0075
Dec '19	5.8675	5.8750	5.8750	5.8750	5.8750	0.0075
Mar '20	5.9775	5.9675	5.9675	5.9500	5.9500	-0.0275	5.9500


HARD RED WINTER WHEAT
Mar '19	4.7650	4.7275	4.7850	4.7275	4.7750	0.0100
May '19	4.8450	4.8275	4.8650	4.8275	4.8550	0.0100
Jul '19	4.9325	4.9200	4.9550	4.9200	4.9550	0.0225


LIVE CATTLE
Feb '19	126.125	126.300	126.700	126.025	126.625	0.500	126.625
Apr '19	127.375	127.500	127.625	126.750	127.175	-0.200	127.175
Jun '19	118.275	118.400	118.450	117.675	118.075	-0.200	118.075


FEEDER CATTLE
Mar '19	144.075	144.100	144.225	141.950	142.600	-1.475	142.600
Apr '19	146.500	146.500	146.550	144.375	145.225	-1.275	145.225
May '19	147.675	147.675	147.675	145.800	146.575	-1.100	146.575

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	9,743.75	0'0	194'7	1800	0'1	0'0	6.25	0
0	9,243.75	0'0	184'7	1900	0'1	0'0	6.25	0
1	8,743.75	0'0	174'7	2000	0'1	0'0	6.25	0
2	8,243.75	0'0	164'7	2100	0'1	0'0	6.25	0
3	7,743.75	0'0	154'7	2200	0'1	0'0	6.25	0
0	7,243.75	0'0	144'7	2300	0'1	0'0	6.25	36
2	6,743.75	0'0	134'7	2400	0'1	0'0	6.25	0
0	6,243.75	0'0	124'7	2500	0'1	0'0	6.25	0
0	5,743.75	0'0	114'7	2600	0'1	0'0	6.25	0
1	5,243.75	0'0	104'7	2700	0'1	0'0	6.25	167
1	4,743.75	0'0	94'7	2800	0'1	0'0	6.25	75
0	4,493.75	0'0	89'7	2850	0'1	0'0	6.25	0
1	4,243.75	0'0	84'7	2900	0'1	0'0	6.25	257
0	3,993.75	0'0	79'7	2950	0'1	0'0	6.25	0
3	3,743.75	0'0	74'7	3000	0'1	0'0	6.25	962
0	3,493.75	0'0	69'7	3050	0'1	0'0	6.25	200
0	3,243.75	0'0	64'7	3100	0'1	0'0	6.25	3190
0	2,993.75	0'0	59'7	3150	0'1	0'0	6.25	0
3	2,743.75	0'0	54'7	3200	0'1	0'0	6.25	8920
0	2,493.75	0'0	49'7	3250	0'1	0'0	6.25	1923
20	2,243.75	0'0	44'7	3300	0'1	0'0	6.25	5442
1	1,993.75	0'0	39'7	3350	0'1	0'0	6.25	432
226	1,743.75	0'0	34'7	3400	0'1	0'0	6.25	5089
0	1,493.75	0'0	29'7	3450	0'1	0'0	6.25	1214
1570	1,243.75	0'0	24'7	3500	0'1	0'0	6.25	13157
1	993.75	0'0	19'7	3550	0'1	0'0	6.25	3690
3858	743.75	0'1	14'7	3600	0'1	0'0	6.25	20340
570	500.00	0'0	10'0	3650	0'2	0'0	12.50	8475
10189	306.25	0'6	6'1	3700	0'4	-0'1	25.00	21044
13577	118.75	0'1	2'3	3750	2'4	-0'3	125.00	17939
50119	56.25	0'1	1'1	3800	6'2	-0'2	312.50	32438
24071	18.75	-0'2	0'3	3850	10'5	-0'2	531.25	5929
37286	6.25	-0'1	0'1	3900	15'4	-0'1	775.00	6629
13936	6.25	0'0	0'1	3950	20'3	-0'1	1,018.75	224
50508	6.25	0'0	0'1	4000	25'3	0'0	1,268.75	3903
22787	6.25	0'0	0'1	4050	30'3	0'0	1,518.75	155
18841	6.25	0'0	0'1	4100	35'3	0'0	1,768.75	6329
3287	6.25	0'0	0'1	4150	40'3	0'0	2,018.75	3
19953	6.25	0'0	0'1	4200	45'3	0'0	2,268.75	2793
1280	6.25	0'0	0'1	4250	50'3	0'0	2,518.75	5
7557	6.25	0'0	0'1	4300	55'3	0'0	2,768.75	1488
713	6.25	0'0	0'1	4350	60'3	0'0	3,018.75	9
4049	6.25	0'0	0'1	4400	65'3	0'0	3,268.75	265
749	6.25	0'0	0'1	4450	70'3	0'0	3,518.75	1
7614	6.25	0'0	0'1	4500	75'3	0'0	3,768.75	390
1231	6.25	0'0	0'1	4550	80'3	0'0	4,018.75	0
2989	6.25	0'0	0'1	4600	85'3	0'0	4,268.75	6
143	6.25	0'0	0'1	4650	90'3	0'0	4,518.75	0
7668	6.25	0'0	0'1	4700	95'3	0'0	4,768.75	3
74	6.25	0'0	0'1	4750	100'3	0'0	5,018.75	0
6142	6.25	0'0	0'1	4800	105'3	0'0	5,268.75	0
2203	6.25	0'0	0'1	4900	115'3	0'0	5,768.75	1
8740	6.25	0'0	0'1	5000	125'3	0'0	6,268.75	0
2041	6.25	0'0	0'1	5100	135'3	0'0	6,768.75	0
2507	6.25	0'0	0'1	5200	145'3	0'0	7,268.75	0
428	6.25	0'0	0'1	5300	155'3	0'0	7,768.75	0
535	6.25	0'0	0'1	5400	165'3	0'0	8,268.75	2
195	6.25	0'0	0'1	5500	175'3	0'0	8,768.75	10
228	6.25	0'0	0'1	5600	185'3	0'0	9,268.75	0
320	6.25	0'0	0'1	5700	195'3	0'0	9,768.75	0
2160	6.25	0'0	0'1	5800	205'3	0'0	10,268.75	3
362	6.25	0'0	0'1	5900	215'3	0'0	10,768.75	2
192	6.25	0'0	0'1	6000	225'3	0'0	11,268.75	4
70	6.25	0'0	0'1	6100	235'3	0'0	11,768.75	0
85	6.25	0'0	0'1	6200	245'3	0'0	12,268.75	0
0	6.25	0'0	0'1	6300	255'3	0'1	12,768.75	0
805	6.25	0'0	0'1	6400	265'3	0'1	13,268.75	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.

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.

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.

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.