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 Feb 28, 2018
366'2s
@C8H -0.37 3.29 02/23/2018 1:19:00 PM CST
 -0'4
History Mar 31, 2018
366'2s
@C8H -0.37 3.29 02/23/2018 1:19:00 PM CST
 -0'4
History Apr 30, 2018
374'4s
@C8K -0.40 3.34 02/23/2018 1:19:00 PM CST
 -0'2
History May 31, 2018
374'4s
@C8K -0.38 3.36 02/23/2018 1:19:00 PM CST
 -0'2
History Jun 30, 2018
382'2s
@C8N -0.40 3.42 02/23/2018 1:19:00 PM CST
 -0'2
History Jul 31, 2018
382'2s
@C8N -0.38 3.44 02/23/2018 1:19:00 PM CST
 -0'2
History Oct 31, 2018
397'2s
@C8Z -0.50 3.47 02/23/2018 1:19:00 PM CST
 0'0
History Jan 31, 2019
404'6s
@C9H -0.50 3.54 02/23/2018 1:18:00 PM CST
 -0'2
History Mar 31, 2019
404'6s
@C9H -0.45 3.59 02/23/2018 1:18:00 PM CST
 -0'2
 
BEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feb 28, 2018
1036'2s
@S8H -0.75 9.61 02/23/2018 1:19:00 PM CST
 4'2
History Mar 31, 2018
1036'2s
@S8H -0.75 9.61 02/23/2018 1:19:00 PM CST
 4'2
History Apr 30, 2018
1047'4s
@S8K -0.80 9.67 02/23/2018 1:19:00 PM CST
 4'2
History May 31, 2018
1047'4s
@S8K -0.80 9.67 02/23/2018 1:19:00 PM CST
 4'2
History Jul 31, 2018
1056'0s
@S8N -0.80 9.76 02/23/2018 1:19:00 PM CST
 3'4
History Oct 31, 2018
1028'0s
@S8X -0.83 9.45 02/23/2018 1:19:00 PM CST
 0'2
History Jan 31, 2019
1032'2s
@S9F -0.83 9.49 02/23/2018 1:19:00 PM CST
 1'2
History Mar 31, 2019
1029'0s
@S9H -0.83 9.46 02/23/2018 1:19:00 PM CST
 2'2
Symbol Last Open Close High Low Change
CORN
Mar '18 @C8H 3.6625 3.6625 3.6625 3.6775 3.6525 -0.0050
May '18 @C8K 3.7450 3.7475 3.7450 3.7625 3.7350 -0.0025
Jul '18 @C8N 3.8225 3.8250 3.8225 3.8375 3.8125 -0.0025
Sep '18 @C8U 3.8925 3.8900 3.8925 3.9050 3.8825 -0.0025
Dec '18 @C8Z 3.9725 3.9700 3.9725 3.9825 3.9625 0.0000
Mar '19 @C9H 4.0475 4.0425 4.0475 4.0600 4.0400 -0.0025
May '19 @C9K 4.0950 4.0950 4.0950 4.1025 4.0875 0.0000
Jul '19 @C9N 4.1375 4.1400 4.1375 4.1500 4.1350 0.0000
SOYBEANS
Mar '18 @S8H 10.3625 10.3100 10.3625 10.3950 10.2800 0.0425
May '18 @S8K 10.4750 10.4225 10.4750 10.5075 10.3925 0.0425
Jul '18 @S8N 10.5600 10.5125 10.5600 10.5925 10.4850 0.0350
Aug '18 @S8Q 10.5600 10.5225 10.5600 10.5900 10.4925 0.0300
Sep '18 @S8U 10.4025 10.3925 10.4025 10.4300 10.3525 0.0175
Nov '18 @S8X 10.2800 10.2625 10.2800 10.3125 10.2475 0.0025
Jan '19 @S9F 10.3225 10.2925 10.3225 10.3500 10.2900 0.0125
Mar '19 @S9H 10.2900 10.2550 10.2900 10.3100 10.2500 0.0225
WHEAT
Mar '18 @W8H 4.5225 4.5200 4.5225 4.5625 4.5150 0.0100
May '18 @W8K 4.6425 4.6600 4.6425 4.6925 4.6375 0.0000
LIVE CATTLE
Feb '18 @LE8G 128.000 128.450 128.000 128.575 127.325 -0.350
Apr '18 @LE8J 124.850 125.350 124.850 125.450 124.275 -0.525
LEAN HOGS
Apr '18 @HE8J 71.375 71.300 71.375 71.775 70.875 0.100
May '18 @HE8K 77.600 77.725 77.600 77.800 77.150 0.175
FEEDER CATTLE
Mar '18 @GF8H 146.000 146.300 146.000 146.625 145.150 0.000
Apr '18 @GF8J 148.500 148.300 148.500 148.800 147.525 0.425
May '18 @GF8K 149.375 149.175 149.375 149.650 148.350 0.250
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 9,318.75 -0'4 186'3 1800 0'1 0'0 6.25 0
0 8,818.75 -0'4 176'3 1900 0'1 0'0 6.25 0
0 8,318.75 -0'4 166'3 2000 0'1 0'0 6.25 0
0 7,818.75 -0'4 156'3 2100 0'1 0'0 6.25 0
0 7,318.75 -0'4 146'3 2200 0'1 0'0 6.25 20
0 6,818.75 -0'4 136'3 2300 0'1 0'0 6.25 0
0 6,318.75 -0'4 126'3 2400 0'1 0'0 6.25 0
0 5,818.75 -0'4 116'3 2500 0'1 0'0 6.25 25
0 5,318.75 -0'4 106'3 2600 0'1 0'0 6.25 0
0 5,068.75 -0'4 101'3 2650 0'1 0'0 6.25 0
0 4,818.75 -0'4 96'3 2700 0'1 0'0 6.25 7
0 4,568.75 -0'4 91'3 2750 0'1 0'0 6.25 0
0 4,318.75 -0'4 86'3 2800 0'1 0'0 6.25 2300
0 4,068.75 -0'4 81'3 2850 0'1 0'0 6.25 0
0 3,818.75 -0'4 76'3 2900 0'1 0'0 6.25 218
0 3,568.75 -0'4 71'3 2950 0'1 0'0 6.25 0
15 3,318.75 -0'4 66'3 3000 0'1 0'0 6.25 933
0 3,068.75 -0'4 61'3 3050 0'1 0'0 6.25 1
20 2,818.75 -0'4 56'3 3100 0'1 0'0 6.25 1652
0 2,568.75 -0'4 51'3 3150 0'1 0'0 6.25 1289
2102 2,318.75 -0'4 46'3 3200 0'1 0'0 6.25 11159
2 2,068.75 -0'4 41'3 3250 0'1 0'0 6.25 1270
544 1,818.75 -0'4 36'3 3300 0'1 0'0 6.25 12731
33 1,568.75 -0'4 31'3 3350 0'1 0'0 6.25 6100
689 1,318.75 -0'4 26'3 3400 0'1 0'0 6.25 23415
2189 1,068.75 -0'4 21'3 3450 0'1 0'0 6.25 18848
17418 818.75 -0'4 16'3 3500 0'1 0'0 6.25 30694
14565 568.75 -0'4 11'3 3550 0'1 0'0 6.25 18437
32772 318.75 -0'4 6'3 3600 0'1 0'0 6.25 30356
14613 62.50 -0'7 1'2 3650 0'1 -0'2 6.25 7785
28779 6.25 -0'2 0'1 3700 3'6 0'1 187.50 8572
8822 6.25 0'0 0'1 3750 8'7 0'4 443.75 794
16611 6.25 0'0 0'1 3800 13'7 0'4 693.75 4021
3400 6.25 0'0 0'1 3850 18'7 0'4 943.75 94
17677 6.25 0'0 0'1 3900 23'7 0'4 1,193.75 4317
2185 6.25 0'0 0'1 3950 28'7 0'4 1,443.75 0
17111 6.25 0'0 0'1 4000 33'7 0'4 1,693.75 6168
1409 6.25 0'0 0'1 4050 38'7 0'4 1,943.75 78
14622 6.25 0'0 0'1 4100 43'7 0'4 2,193.75 3505
1060 6.25 0'0 0'1 4150 48'7 0'4 2,443.75 0
7210 6.25 0'0 0'1 4200 53'7 0'4 2,693.75 1594
68 6.25 0'0 0'1 4250 58'7 0'4 2,943.75 3
5434 6.25 0'0 0'1 4300 63'7 0'4 3,193.75 1102
9 6.25 0'0 0'1 4350 68'7 0'4 3,443.75 0
6855 6.25 0'0 0'1 4400 73'7 0'4 3,693.75 159
300 6.25 0'0 0'1 4450 78'7 0'4 3,943.75 0
5542 6.25 0'0 0'1 4500 83'7 0'4 4,193.75 468
0 6.25 0'0 0'1 4550 88'7 0'4 4,443.75 0
2209 6.25 0'0 0'1 4600 93'7 0'4 4,693.75 0
1428 6.25 0'0 0'1 4700 103'7 0'4 5,193.75 0
2895 6.25 0'0 0'1 4800 113'7 0'4 5,693.75 0
826 6.25 0'0 0'1 4900 123'7 0'4 6,193.75 0
6344 6.25 0'0 0'1 5000 133'7 0'4 6,693.75 3
750 6.25 0'0 0'1 5100 143'7 0'4 7,193.75 0
746 6.25 0'0 0'1 5200 153'7 0'4 7,693.75 0
1083 6.25 0'0 0'1 5300 163'7 0'4 8,193.75 0
175 6.25 0'0 0'1 5400 173'7 0'4 8,693.75 0
267 6.25 0'0 0'1 5500 183'7 0'4 9,193.75 0
139 6.25 0'0 0'1 5600 193'7 0'4 9,693.75 0
232 6.25 0'0 0'1 5700 203'7 0'4 10,193.75 0
61 6.25 0'0 0'1 5800 213'7 0'4 10,693.75 0
57 6.25 0'0 0'1 5900 223'7 0'4 11,193.75 0
262 6.25 0'0 0'1 6000 233'7 0'4 11,693.75 0
31 6.25 0'0 0'1 6100 243'7 0'4 12,193.75 0
17 6.25 0'0 0'1 6200 253'7 0'4 12,693.75 0
4 6.25 0'0 0'1 6300 263'7 0'4 13,193.75 0
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.

Grain Team

Grain Locations