Your Fields at your Fingertips

with the FCA app

Learn More

We're Hiring

Multiple Positions

View Openings

Upcoming Events

Answer Plot: Session II

September 09, 2021

You will automatically receive Acres to Insights Piece #12 for attending.

Full Circle Ag News

Show All

Change Location
DIRECT SHIP SOYBEANS
  AGP Aberdeen
Futures Price Futures Month Basis Cash Price Futures Change
 7/31/21  1335'4 @S1X 0.45 13.80
-16'2
 8/31/21  1335'4 @S1X 0.45 13.80
-16'2
 10/31/21  1335'4 @S1X -0.50 12.85
-16'2

Previous Open High Low Last Change Close
CORN
Sep '21 5.4725 5.4925 5.5125 5.4300 5.4325 -0.0400
Dec '21 5.4300 5.4500 5.4700 5.3825 5.3950 -0.0350
Mar '22 5.5100 5.5325 5.5475 5.4650 5.4725 -0.0375
May '22 5.5500 5.5825 5.5900 5.5075 5.5150 -0.0350
Jul '22 5.5525 5.5775 5.5875 5.5075 5.5175 -0.0350
Sep '22 5.0725 5.1050 5.1050 5.0500 5.0650 -0.0075
SOYBEANS
Aug '21 14.0100 14.0500 14.0575 13.8200 13.8250 -0.1850
Sep '21 13.5575 13.5950 13.6125 13.3725 13.3875 -0.1700
Nov '21 13.5175 13.5600 13.5675 13.3400 13.3550 -0.1625
Jan '22 13.5650 13.6075 13.6100 13.3900 13.4025 -0.1625
Mar '22 13.4550 13.4925 13.4925 13.3050 13.3150 -0.1400
May '22 13.4200 13.4725 13.4725 13.2675 13.2750 -0.1450
Jul '22 13.4075 13.3675 13.3875 13.2625 13.2675 -0.1400
HARD RED SPRING WHEAT
Sep '21 8.8350 8.8800 8.8800 8.7100 8.7275 -0.1075
Dec '21 8.7175 8.7350 8.7475 8.6000 8.6400 -0.0775
Mar '22 8.5900 8.6225 8.6225 8.4800 8.4925 -0.0975
May '22 8.4700 8.4800 8.4800 8.3825 8.3950 -0.0750
Jul '22 8.3400 8.2675 8.2675 8.2675 8.2675 -0.0725
Sep '22 7.7325 7.7000 7.7000 7.6225 7.6025 -0.1300 7.6025
HARD RED WINTER WHEAT
Sep '21 6.4600 6.4900 6.4900 6.3875 6.4000 -0.0600
Dec '21 6.5725 6.5875 6.5925 6.5050 6.5100 -0.0625
Mar '22 6.6425 6.6200 6.6425 6.5775 6.5800 -0.0625
LIVE CATTLE
Aug '21 120.800 121.150 121.700 120.575 121.500 0.700 121.500
Oct '21 126.675 126.775 127.625 126.375 127.150 0.475 127.150
Dec '21 131.850 131.900 132.650 131.675 132.300 0.450 132.300
FEEDER CATTLE
Aug '21 158.200 158.300 160.350 158.075 160.075 1.875 160.075
Sep '21 160.700 160.775 162.975 160.700 162.525 1.825 162.525
Oct '21 162.625 162.925 164.750 162.525 164.500 1.875 164.500
WTS (ARGUS) V WTI TRADE MONTH
Sep '21 -0.30 -0.33 -0.03
Oct '21 -0.28 -0.30 -0.02
Nov '21 -0.28 -0.30 -0.02
WSF0
Jan '30
RBOB GASOLINE
Aug '21 2.2913 2.2952 2.3003 2.2830 2.2855 -0.0058
Sep '21 2.2612 2.2631 2.2715 2.2530 2.2557 -0.0055
Oct '21 2.1232 2.1279 2.1320 2.1199 2.1211 -0.0021
Nov '21 2.0740 2.0753 2.0800 2.0753 2.0800 0.0060
Dec '21 2.0380 2.0410 2.0438 2.0410 2.0438 0.0058
Jan '22 2.0219 2.0277 2.0277 2.0177 2.0177 -0.0042
NEW YORK HARBOR ULSD
Aug '21 2.1339 2.1358 2.1429 2.1266 2.1292 -0.0047
Sep '21 2.1354 2.1374 2.1443 2.1279 2.1307 -0.0047
Oct '21 2.1352 2.1378 2.1417 2.1284 2.1312 -0.0040
Nov '21 2.1326 2.1359 2.1385 2.1359 2.1385 0.0059
Dec '21 2.1282 2.1313 2.1339 2.1247 2.1247 -0.0035
Jan '22 2.1225 2.1213 2.1213 2.1213 2.1213 -0.0012
LOW SULPHUR GASOIL MINI FINANCIAL
Jul '21 595.773 597.545 1.772 597.545
Aug '21 592.977 599.477 6.500 599.477
Sep '21 593.591 600.091 6.500 600.091
Oct '21 591.917 598.417 6.500 598.417
Nov '21 588.614 594.955 6.341 594.955
Dec '21 585.685 591.761 6.076 591.761
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 18,368.75 -17'2 367'3 1800 0'1 0'0 6.25 1
1 17,868.75 -17'2 357'3 1900 0'1 0'0 6.25 0
111 17,368.75 -17'2 347'3 2000 0'1 0'0 6.25 0
6 16,868.75 -17'2 337'3 2100 0'1 0'0 6.25 0
0 16,368.75 -17'2 327'3 2200 0'1 0'0 6.25 0
5 15,868.75 -17'2 317'3 2300 0'1 0'0 6.25 100
0 15,368.75 -17'2 307'3 2400 0'1 0'0 6.25 56
1 14,868.75 -17'2 297'3 2500 0'1 0'0 6.25 31
0 14,368.75 -17'2 287'3 2600 0'1 0'0 6.25 42
6 13,868.75 -17'2 277'3 2700 0'1 0'0 6.25 137
45 13,368.75 -17'2 267'3 2800 0'1 0'0 6.25 100
60 12,868.75 -17'2 257'3 2900 0'1 0'0 6.25 139
93 12,368.75 -17'2 247'3 3000 0'1 0'0 6.25 429
78 11,868.75 -17'2 237'3 3100 0'1 0'0 6.25 611
67 11,368.75 -17'2 227'3 3200 0'1 0'0 6.25 2835
59 10,868.75 -17'2 217'3 3300 0'1 0'0 6.25 2463
68 10,368.75 -17'2 207'3 3400 0'1 0'0 6.25 1397
134 9,868.75 -17'2 197'3 3500 0'1 0'0 6.25 4965
758 9,368.75 -17'2 187'3 3600 0'1 0'0 6.25 4159
851 8,868.75 -17'2 177'3 3700 0'1 0'0 6.25 2038
1051 8,368.75 -17'2 167'3 3800 0'1 -0'1 6.25 2747
2332 7,868.75 -17'3 157'3 3900 0'1 -0'1 6.25 2875
3989 7,368.75 -17'3 147'3 4000 0'2 0'0 12.50 10490
0 7,125.00 -17'2 142'4 4050 0'2 0'0 12.50 251
1630 6,875.00 -17'3 137'4 4100 0'2 -0'1 12.50 2170
6 6,625.00 -17'3 132'4 4150 0'2 -0'1 12.50 58
2912 6,381.25 -17'2 127'5 4200 0'3 0'0 18.75 5353
1 6,131.25 -17'2 122'5 4250 0'3 0'0 18.75 2038
1314 5,887.50 -17'1 117'6 4300 0'4 0'1 25.00 3425
12 5,637.50 -17'2 112'6 4350 0'4 0'0 25.00 412
3514 5,393.75 -17'2 107'7 4400 0'5 0'0 31.25 4282
23 5,150.00 -17'1 103'0 4450 0'6 0'1 37.50 377
3973 4,906.25 -17'1 98'1 4500 1'0 0'1 50.00 5125
4 4,668.75 -17'0 93'3 4550 1'1 0'2 56.25 290
1342 4,431.25 -17'0 88'5 4600 1'3 0'2 68.75 5933
11 4,193.75 -19'5 83'7 4650 1'5 0'6 81.25 387
2826 3,956.25 -16'6 79'1 4700 2'1 0'2 106.25 5435
9 3,725.00 -30'5 74'4 4750 2'2 0'5 112.50 1133
3260 3,500.00 -16'3 70'0 4800 3'0 0'2 150.00 5464
9 3,275.00 -16'3 65'4 4850 3'2 1'4 162.50 521
2089 3,056.25 -16'1 61'1 4900 3'7 1'1 193.75 2027
4 2,843.75 -20'0 56'7 4950 4'5 0'0 231.25 1120
5481 2,637.50 -15'4 52'6 5000 5'7 0'3 293.75 10305
22 2,443.75 -15'1 48'7 5050 6'5 1'7 331.25 1230
2191 2,250.00 -14'7 45'0 5100 8'0 0'2 400.00 3231
88 2,075.00 -14'3 41'4 5150 9'6 0'4 487.50 949
2820 1,900.00 -14'0 38'0 5200 11'5 0'7 581.25 5220
69 1,743.75 -13'3 34'7 5250 12'5 3'4 631.25 1446
3142 1,650.00 1'1 33'0 5300 14'5 4'2 731.25 4713
789 1,456.25 -12'3 29'1 5350 17'4 0'5 875.00 1527
3492 1,256.25 -1'3 25'1 5400 20'2 1'0 1,012.50 10078
912 1,137.50 -1'2 22'6 5450 22'4 0'6 1,125.00 996
12803 962.50 -2'4 19'2 5500 25'2 0'6 1,262.50 7572
736 925.00 -1'1 18'4 5550 27'3 7'1 1,368.75 2042
8287 775.00 -2'2 15'4 5600 31'5 1'1 1,581.25 6059
654 793.75 -9'0 15'7 5650 33'5 11'7 1,681.25 1080
8696 612.50 -2'0 12'2 5700 37'0 8'5 1,850.00 5929
1685 606.25 -0'5 12'1 5750 40'4 9'2 2,025.00 869
10336 531.25 -0'6 10'5 5800 44'1 9'6 2,206.25 2632
658 506.25 -7'1 10'1 5850 47'7 10'2 2,393.75 272
3529 456.25 -6'2 9'1 5900 51'7 11'0 2,593.75 1880
1119 406.25 -5'6 8'1 5950 55'7 11'3 2,793.75 471
17309 300.00 -1'2 6'0 6000 60'0 11'7 3,000.00 6386
930 318.75 -5'4 6'3 6050 64'1 12'3 3,206.25 708
5338 237.50 -1'0 4'6 6100 68'4 12'7 3,425.00 1106
855 256.25 -4'5 5'1 6150 72'7 16'5 3,643.75 229
5440 181.25 -0'7 3'5 6200 77'2 13'4 3,862.50 2115
3321 200.00 -3'2 4'0 6250 81'6 13'6 4,087.50 911
6521 181.25 -3'0 3'5 6300 86'3 14'2 4,318.75 1768
1559 137.50 -0'4 2'6 6350 91'0 14'4 4,550.00 438
5260 143.75 -2'4 2'7 6400 95'5 14'6 4,781.25 930
1064 131.25 -2'4 2'5 6450 100'3 15'0 5,018.75 111
11068 100.00 -0'3 2'0 6500 105'1 15'2 5,256.25 587
371 112.50 -1'6 2'2 6550 109'7 20'1 5,493.75 35
3461 93.75 -0'1 1'7 6600 114'6 15'5 5,737.50 88
300 93.75 -1'4 1'7 6650 119'5 15'6 5,981.25 16
2185 62.50 -0'4 1'2 6700 124'4 16'0 6,225.00 169
775 81.25 -1'1 1'5 6750 129'3 16'1 6,468.75 31
1965 75.00 -1'0 1'4 6800 134'2 16'2 6,712.50 216
112 56.25 -0'2 1'1 6850 139'1 16'3 6,956.25 57
1616 62.50 -0'7 1'2 6900 144'0 16'3 7,200.00 148
643 56.25 -1'0 1'1 6950 148'7 16'4 7,443.75 7
16191 43.75 -0'2 0'7 7000 153'7 16'5 7,693.75 552
712 50.00 -0'5 1'0 7050 158'6 16'5 7,937.50 20
3939 37.50 -0'1 0'6 7100 163'5 16'5 8,181.25 208
511 43.75 -0'6 0'7 7150 168'5 16'5 8,431.25 77
2512 37.50 -0'5 0'6 7200 173'4 16'5 8,675.00 29
337 31.25 -0'1 0'5 7250 178'4 16'6 8,925.00 14
1006 37.50 -0'3 0'6 7300 183'3 16'6 9,168.75 49
286 31.25 -0'4 0'5 7350 188'3 16'6 9,418.75 21
1126 31.25 -0'3 0'5 7400 193'3 16'7 9,668.75 64
311 31.25 -0'3 0'5 7450 198'3 16'7 9,918.75 24
5226 25.00 -0'4 0'4 7500 203'2 16'6 10,162.50 30
59 25.00 -0'3 0'4 7550 208'2 16'7 10,412.50 1
966 25.00 -0'3 0'4 7600 213'2 16'7 10,662.50 70
156 25.00 -0'3 0'4 7650 218'2 16'7 10,912.50 33
1942 18.75 -0'1 0'3 7700 223'1 16'7 11,156.25 104
89 18.75 -0'3 0'3 7750 228'1 16'7 11,406.25 28
961 18.75 -0'2 0'3 7800 233'1 17'0 11,656.25 126
288 18.75 -0'2 0'3 7850 238'1 17'0 11,906.25 38
534 18.75 -0'2 0'3 7900 243'1 17'0 12,156.25 146
54 18.75 -0'2 0'3 7950 248'1 17'0 12,406.25 1
7212 12.50 -0'1 0'2 8000 253'1 17'1 12,656.25 132
1646 12.50 -0'2 0'2 8100 263'0 17'0 13,150.00 61
459 12.50 -0'2 0'2 8200 273'0 17'0 13,650.00 53
527 12.50 -0'2 0'2 8300 283'0 17'0 14,150.00 118
940 12.50 -0'1 0'2 8400 293'0 17'1 14,650.00 85
1912 12.50 -0'1 0'2 8500 303'0 17'1 15,150.00 17
1122 12.50 0'0 0'2 8600 313'0 17'2 15,650.00 71
506 12.50 0'0 0'2 8700 323'0 17'2 16,150.00 35
813 12.50 0'0 0'2 8800 333'0 17'2 16,650.00 5
503 6.25 -0'1 0'1 8900 342'7 17'1 17,143.75 3
1220 6.25 -0'1 0'1 9000 352'7 17'1 17,643.75 2
148 6.25 0'0 0'1 9100 362'7 17'2 18,143.75 0
151 6.25 0'0 0'1 9200 372'7 17'2 18,643.75 0
226 6.25 0'0 0'1 9300 382'7 17'2 19,143.75 0
344 6.25 0'0 0'1 9400 392'7 17'2 19,643.75 11
281 6.25 0'0 0'1 9500 402'7 17'2 20,143.75 1
283 6.25 0'0 0'1 9600 412'7 17'2 20,643.75 0
286 6.25 0'0 0'1 9700 422'7 17'2 21,143.75 4
2077 6.25 0'0 0'1 10000 452'7 17'2 22,643.75 6
349 6.25 0'0 0'1 11000 552'7 17'2 27,643.75 0
143 6.25 0'0 0'1 12000 652'7 17'2 32,643.75 0
412 6.25 0'0 0'1 13000 752'7 17'2 37,643.75 0
895 6.25 0'0 0'1 14000 852'7 17'2 42,643.75 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.

Tomorrow's Vision Today

Tissue Sampling with Tony
Tissue Sampling with Tony

6/30/2021 7:19:42 PM

Sales Agronomist Tony Lyren shows us how to take a quick tissue sample. Visit with your FCA Trusted Advisor and get your tissue samples done today! #TrustedAdvisor #grow21 #TomorrowsVisionToday...

View And Pay Your Account Online!

6/23/2021 8:28:43 PM

Save time, money, and hassle! Sign up for an online account with us today....

2021 Corn Progress

6/14/2021 5:23:46 PM

Tim Fieber shows us the 2021 corn crop progress....

#Spray21

6/1/2021 3:55:42 PM

We hope you had as great of a Memorial Day as we did! This weekend was great weather for #spray21 and we took full advantage!...

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 our weekly grain commentary!

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.
Checking this box, I agree to receive text messages, using automated technology, to the number I provided. Message & data rates may apply. Text STOP to opt out of text alerts.
Security Code:

New Soybean market through full circle ag!

Click here to learn more.

DTN Market Commentary

DTN Grain News

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