Grain

Our Grain Advantages Count In Your Favor

We offer four very good reasons to do grain business with Ag Partners. Each advantage grows out of our unique structure. We are the hybrid created by an Iowa cooperative known for being among the first to ship unit trains—but that’s not all. We partnered with a world-class ag company known for its grain marketing savvy. These things combined give us our unique structure.
 
Our customers reap the benefits of all we know and all we are willing to learn. We offer customers innovative risk-management products, marketplace leverage, harvest-season efficiency, and grain operations safety—four very good reasons to do your grain business with Ag Partners.


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jun 30, 2018
361'2s
@C8N -0.40 3.21 06/15/2018 1:19:00 PM CST
 -1'6
History Jul 31, 2018
361'2s
@C8N -0.40 3.21 06/15/2018 1:19:00 PM CST
 -1'6
History Aug 31, 2018
370'6s
@C8U -0.44 3.26 06/15/2018 1:19:00 PM CST
 -2'0
History Oct 31, 2018
382'6s
@C8Z -0.50 3.32 06/15/2018 1:19:00 PM CST
 -1'6
History Jan 31, 2019
392'4s
@C9H -0.50 3.42 06/15/2018 1:19:00 PM CST
 -1'4
History Mar 31, 2019
392'4s
@C9H -0.45 3.47 06/15/2018 1:19:00 PM CST
 -1'4
History May 31, 2019
399'0s
@C9K -0.40 3.59 06/15/2018 1:17:00 PM CST
 -1'4
History Jul 31, 2019
405'2s
@C9N -0.40 3.65 06/15/2018 1:19:00 PM CST
 -1'0
History Oct 31, 2019
402'2s
@C9Z -0.50 3.52 06/15/2018 1:17:00 PM CST
 0'4
 
BEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jun 30, 2018
905'4s
@S8N -0.68 8.37 06/15/2018 1:19:00 PM CST
 -21'6
History Jul 31, 2018
905'4s
@S8N -0.68 8.37 06/15/2018 1:19:00 PM CST
 -21'6
History Oct 31, 2018
930'4s
@S8X -0.83 8.47 06/15/2018 1:19:00 PM CST
 -19'4
History Jan 31, 2019
939'2s
@S9F -0.83 8.56 06/15/2018 1:18:00 PM CST
 -19'0
History Mar 31, 2019
943'2s
@S9H -0.83 8.60 06/15/2018 1:17:00 PM CST
 -17'4
History May 31, 2019
950'6s
@S9K -0.83 8.67 06/15/2018 1:16:00 PM CST
 -16'2
History Jul 31, 2019
958'0s
@S9N -0.83 8.75 06/15/2018 1:18:00 PM CST
 -15'0
History Oct 31, 2019
937'0s
@S9X -0.85 8.52 06/15/2018 1:18:00 PM CST
 -11'4
Previous Open High Low Last Change Close
CORN
Jul '18 3.6300 3.6450 3.6825 3.5525 3.6125 -0.0175 3.6125
Sep '18 3.7275 3.7425 3.7775 3.6525 3.7075 -0.0200 3.7075
Dec '18 3.8450 3.8575 3.8950 3.7775 3.8275 -0.0175 3.8275
Mar '19 3.9400 3.9525 3.9875 3.8775 3.9250 -0.0150 3.9250
May '19 4.0050 4.0175 4.0500 3.9450 3.9900 -0.0150 3.9900
Jul '19 4.0625 4.0800 4.1075 4.0050 4.0525 -0.0100 4.0525
Sep '19 3.9850 3.9925 4.0200 3.9450 3.9900 0.0050 3.9900
Dec '19 4.0175 4.0150 4.0550 3.9750 4.0225 0.0050 4.0225
SOYBEANS
Jul '18 9.2725 9.2625 9.2975 9.0300 9.0550 -0.2175 9.0550
Aug '18 9.3325 9.3250 9.3575 9.0975 9.1150 -0.2175 9.1150
Sep '18 9.3975 9.3900 9.4200 9.1625 9.1825 -0.2150 9.1825
Nov '18 9.5000 9.5000 9.5300 9.2725 9.3050 -0.1950 9.3050
Jan '19 9.5825 9.5750 9.6125 9.3625 9.3925 -0.1900 9.3925
Mar '19 9.6075 9.5975 9.6375 9.3975 9.4325 -0.1750 9.4325
May '19 9.6700 9.6550 9.6950 9.4650 9.5075 -0.1625 9.5075
Jul '19 9.7300 9.7100 9.7575 9.5325 9.5800 -0.1500 9.5800
WHEAT
Jul '18 5.0150 5.0250 5.0875 4.8700 4.9950 -0.0200 4.9950
Sep '18 5.1725 5.1800 5.2400 5.0325 5.1350 -0.0375 5.1350
LIVE CATTLE
Jun '18 106.250 105.750 109.150 105.150 108.450 2.200 108.450
Aug '18 101.875 101.275 104.875 100.400 104.775 2.900 104.775
LEAN HOGS
Jul '18 81.625 81.475 83.000 80.875 81.725 0.100 81.725
Aug '18 78.600 78.050 79.500 77.350 78.250 -0.350 78.250
FEEDER CATTLE
Aug '18 143.675 143.300 148.075 142.175 147.975 4.300 147.975
Sep '18 144.800 144.275 148.475 143.275 148.275 3.475 148.275
Oct '18 144.775 144.600 148.125 143.275 147.850 3.075 147.850
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 9,068.75 -1'6 181'3 1800 0'1 0'0 6.25 0
0 8,568.75 -1'6 171'3 1900 0'1 0'0 6.25 0
13 8,068.75 -1'6 161'3 2000 0'1 0'0 6.25 0
0 7,568.75 -1'6 151'3 2100 0'1 0'0 6.25 0
0 7,068.75 -1'6 141'3 2200 0'1 0'0 6.25 0
0 6,568.75 -1'6 131'3 2300 0'1 0'0 6.25 0
2 6,068.75 -1'6 121'3 2400 0'1 0'0 6.25 0
5 5,568.75 -1'6 111'3 2500 0'1 0'0 6.25 0
0 5,068.75 -1'6 101'3 2600 0'1 0'0 6.25 0
0 4,568.75 -1'6 91'3 2700 0'1 0'0 6.25 50
0 4,318.75 -1'6 86'3 2750 0'1 0'0 6.25 0
0 4,068.75 -1'6 81'3 2800 0'1 0'0 6.25 1213
0 3,818.75 -1'6 76'3 2850 0'1 0'0 6.25 0
0 3,568.75 -1'6 71'3 2900 0'1 0'0 6.25 54
0 3,318.75 -1'6 66'3 2950 0'1 0'0 6.25 0
5 3,068.75 -1'6 61'3 3000 0'1 0'0 6.25 850
0 2,825.00 -1'5 56'4 3050 0'2 0'1 12.50 119
131 2,575.00 -1'5 51'4 3100 0'2 0'1 12.50 463
21 2,325.00 -1'5 46'4 3150 0'3 0'2 18.75 261
465 2,081.25 -1'4 41'5 3200 0'3 0'2 18.75 3416
10 1,837.50 -1'4 36'6 3250 0'4 0'2 25.00 527
205 1,600.00 -1'3 32'0 3300 0'6 0'3 37.50 3467
75 1,368.75 -1'1 27'3 3350 1'1 0'5 56.25 1050
327 1,143.75 -0'7 22'7 3400 1'5 0'7 81.25 5112
36 925.00 -0'5 18'4 3450 2'2 1'1 112.50 3138
690 725.00 -0'3 14'4 3500 3'2 1'3 162.50 9267
98 537.50 -0'3 10'6 3550 4'4 1'3 225.00 3372
4282 375.00 -0'2 7'4 3600 6'2 1'4 312.50 10864
3373 250.00 0'0 5'0 3650 8'6 1'6 437.50 10770
16978 162.50 0'1 3'2 3700 12'0 1'7 600.00 16531
6176 106.25 0'3 2'1 3750 15'7 2'1 793.75 6840
24091 68.75 0'2 1'3 3800 20'1 2'1 1,006.25 20765
9050 37.50 0'0 0'6 3850 24'4 1'6 1,225.00 12558
27630 31.25 0'1 0'5 3900 29'2 1'6 1,462.50 26625
7671 18.75 0'0 0'3 3950 34'1 1'7 1,706.25 13698
43361 12.50 0'0 0'2 4000 39'0 1'6 1,950.00 23973
11543 6.25 0'0 0'1 4050 43'7 1'6 2,193.75 5502
20443 6.25 0'0 0'1 4100 48'7 1'6 2,443.75 5704
9614 6.25 0'0 0'1 4150 53'7 1'6 2,693.75 889
23768 6.25 0'0 0'1 4200 58'7 1'6 2,943.75 1472
8076 6.25 0'0 0'1 4250 63'7 1'6 3,193.75 12
16085 6.25 0'0 0'1 4300 68'7 1'6 3,443.75 997
3961 6.25 0'0 0'1 4350 73'7 1'6 3,693.75 17
14213 6.25 0'0 0'1 4400 78'7 1'6 3,943.75 1165
3448 6.25 0'0 0'1 4450 83'7 1'6 4,193.75 320
19755 6.25 0'0 0'1 4500 88'7 1'6 4,443.75 152
1470 6.25 0'0 0'1 4550 93'7 1'6 4,693.75 11
10712 6.25 0'0 0'1 4600 98'7 1'6 4,943.75 134
1514 6.25 0'0 0'1 4650 103'7 1'6 5,193.75 1
3169 6.25 0'0 0'1 4700 108'7 1'6 5,443.75 284
1260 6.25 0'0 0'1 4750 113'7 1'6 5,693.75 10
13426 6.25 0'0 0'1 4800 118'7 1'6 5,943.75 65
2117 6.25 0'0 0'1 4850 123'7 1'6 6,193.75 0
1282 6.25 0'0 0'1 4900 128'7 1'6 6,443.75 69
466 6.25 0'0 0'1 4950 133'7 1'6 6,693.75 0
15584 6.25 0'0 0'1 5000 138'7 1'6 6,943.75 44
494 6.25 0'0 0'1 5050 143'7 1'6 7,193.75 0
1268 6.25 0'0 0'1 5100 148'7 1'6 7,443.75 0
4243 6.25 0'0 0'1 5200 158'7 1'6 7,943.75 151
543 6.25 0'0 0'1 5300 168'7 1'6 8,443.75 0
394 6.25 0'0 0'1 5400 178'7 1'6 8,943.75 1
1109 6.25 0'0 0'1 5500 188'7 1'6 9,443.75 0
227 6.25 0'0 0'1 5600 198'7 1'6 9,943.75 0
280 6.25 0'0 0'1 5700 208'7 1'6 10,443.75 0
252 6.25 0'0 0'1 5800 218'7 1'6 10,943.75 0
109 6.25 0'0 0'1 5900 228'7 1'6 11,443.75 0
455 6.25 0'0 0'1 6000 238'7 1'6 11,943.75 13
216 6.25 0'0 0'1 6100 248'7 1'6 12,443.75 0
225 6.25 0'0 0'1 6200 258'7 1'6 12,943.75 0
223 6.25 0'0 0'1 6300 268'7 1'6 13,443.75 0
113 6.25 0'0 0'1 6400 278'7 1'6 13,943.75 0
215 6.25 0'0 0'1 6500 288'7 1'7 14,443.75 3
25 6.25 0'0 0'1 6600 298'7 1'7 14,943.75 4
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Risk Management

PROPRICING® CONTRACTS
ProPricing contracts are known for helping grain producers take the stress and emotion out of grain marketing and replacing it with discipline and confidence.

Each contract gives you:

  •  Access to industry experts,
  • Automatic execution of your chosen strategies,
  • Timely performance updates, and
  • Flexibility to choose delivery periods.
  • When used consistently and strategically, ProPricing can help you see the kind of return most farmers find difficult to achieve on their own.
Other Ag Partners Risk Management tools
  • Minimum Price Contract—You select a floor price while maintaining upside and hold on to the ability to price at any time.
  • No-Basis-Established (NBE) Contract—Secure a futures prices and delivery period without specifying the basis level.
  • Daily Floor Plus™—Establish your futures reference price by marketing an equal number of bushels daily during a specified period.
  • Focal Point™—When you establish an initial price on a selected futures month and then re-price at a later date, you stay in the market.
  • Pacer™ and Pacer Ultra™—Because the majority of grain is marketed in the bottom one third of the market, Pacer marketing tools guarantee the average price and help you keep pace with volatile marketing factors.
  • Premium Offer—The premium is paid in exchange for a firm offer to sell additional grain for deferred delivery at an established price.

DTN News

DTN Market Commentary

Grain Team

Grain Locations