Attention:

All Full Circle Ag grain elevators are offering free price later on all grains. Must be priced by August 31.


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Feb
376'0
@C9H -0.4800 3.2800 02/18/2019 11:03:00 PM CST
 1'2
Mar
376'0
@C9H -0.4800 3.2800 02/18/2019 11:03:00 PM CST
 1'2
Apr
384'0
@C9K -0.5000 3.3400 02/18/2019 11:04:00 PM CST
 1'2
May
384'0
@C9K -0.5000 3.3400 02/18/2019 11:04:00 PM CST
 1'2
Jun
391'4
@C9N -0.5500 3.3650 02/18/2019 11:03:00 PM CST
 1'0
Jul
391'4
@C9N -0.5500 3.3650 02/18/2019 11:03:00 PM CST
 1'0
Oct
400'4
@C9Z -0.6500 3.3550 02/18/2019 11:03:00 PM CST
 1'2
Nov
400'4
@C9Z -0.6500 3.3550 02/18/2019 11:03:00 PM CST
 1'2
 
SOYBEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Feb
910'0
@S9H -1.2000 7.9000 02/18/2019 11:04:00 PM CST
 2'4
Mar
910'0
@S9H -1.2000 7.9000 02/18/2019 11:04:00 PM CST
 2'4
Apr
923'6
@S9K -1.3500 7.8875 02/18/2019 11:04:00 PM CST
 2'2
May
923'6
@S9K -1.3500 7.8875 02/18/2019 11:04:00 PM CST
 2'2
Jun
937'2
@S9N -1.4000 7.9725 02/18/2019 11:03:00 PM CST
 2'2
Jul
937'2
@S9N -1.4000 7.9725 02/18/2019 11:03:00 PM CST
 2'2
New Crop
954'0
@S9X -1.2500 8.2900 02/18/2019 10:53:00 PM CST
 2'0
 
WHEAT, HRS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
Feb
567'0
@MW9K -0.4800 5.1900 02/18/2019 10:48:00 PM CST
 0'0
Mar
567'0
@MW9K -0.4800 5.1900 02/18/2019 10:48:00 PM CST
 0'0
Apr
567'0
@MW9K -0.5000 5.1700 02/18/2019 10:48:00 PM CST
 0'0
May
567'0
@MW9K -0.5000 5.1700 02/18/2019 10:48:00 PM CST
 0'0
Jun
570'2
@MW9N -0.5500 5.1525 02/18/2019 9:34:00 PM CST
 0'0
Jul
570'2
@MW9N -0.5500 5.1525 02/18/2019 9:34:00 PM CST
 0'0
Aug
576'4
@MW9U -0.6500 5.1150 02/18/2019 8:42:00 PM CST
 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 9.0950 0.0200
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
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 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
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

Let's Talk About...
Let's Talk About...
Feb 11, 2019 |
We all have perfect ground, right?  Wrong!

This Week In Grain

    This Week in Grain - February 8, 2019
    This Week in Grain - February 8, 2019
    Feb 08, 2019 |
    Market values are steady in front of the much anticipated release of data from USDA. Thursday values brought grains back to recent support levels.

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.

Grain for Goodness 2018 Recipients

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

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. 

Locations