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.

Free Price Later starting Thursday, December 13th*

*Not available in Ellsworth, Newell & Nemaha


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feb 28, 2019
374'6s
@C9H -0.26 3.48 02/15/2019 1:19:00 PM CST
 0'0
History Mar 31, 2019
374'6s
@C9H -0.26 3.48 02/15/2019 1:19:00 PM CST
 0'0
History Apr 30, 2019
382'6s
@C9K -0.30 3.52 02/15/2019 1:19:00 PM CST
 -0'2
History May 31, 2019
382'6s
@C9K -0.30 3.52 02/15/2019 1:19:00 PM CST
 -0'2
History Jun 30, 2019
390'4s
@C9N -0.30 3.60 02/15/2019 1:19:00 PM CST
 -0'2
History Jul 31, 2019
390'4s
@C9N -0.30 3.60 02/15/2019 1:19:00 PM CST
 -0'2
History Aug 31, 2019
394'2s
@C9U -0.40 3.54 02/15/2019 1:19:00 PM CST
 0'2
History Oct 31, 2019
399'2s
@C9Z -0.47 3.52 02/15/2019 1:19:00 PM CST
 0'0
History Jan 31, 2020
408'2s
@C0H -0.50 3.58 02/15/2019 1:19:00 PM CST
 -0'2
History Mar 31, 2020
408'2s
@C0H -0.50 3.58 02/15/2019 1:19:00 PM CST
 -0'2
 
BEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Feb 28, 2019
907'4s
@S9H -0.90 8.17 02/15/2019 1:19:00 PM CST
 4'0
History Mar 31, 2019
907'4s
@S9H -0.90 8.17 02/15/2019 1:19:00 PM CST
 4'0
History Apr 30, 2019
921'4s
@S9K -0.95 8.26 02/15/2019 1:19:00 PM CST
 3'6
History May 31, 2019
921'4s
@S9K -0.95 8.26 02/15/2019 1:19:00 PM CST
 3'6
History Jun 30, 2019
935'0s
@S9N -0.95 8.40 02/15/2019 1:19:00 PM CST
 3'6
History Jul 31, 2019
935'0s
@S9N -0.95 8.40 02/15/2019 1:19:00 PM CST
 3'6
History Oct 31, 2019
952'0s
@S9X -0.87 8.65 02/15/2019 1:19:00 PM CST
 4'0
Previous Open High Low Last Change Close
CORN
Mar '19 3.7475 3.7475 3.7650 3.7300 3.7475 0.0000 3.7475
May '19 3.8300 3.8300 3.8500 3.8150 3.8275 -0.0025 3.8275
Jul '19 3.9075 3.9075 3.9275 3.8925 3.9050 -0.0025 3.9050
Sep '19 3.9400 3.9400 3.9575 3.9275 3.9425 0.0025 3.9425
Dec '19 3.9925 3.9950 4.0100 3.9825 3.9925 0.0000 3.9925
Mar '20 4.0850 4.0850 4.1000 4.0725 4.0825 -0.0025 4.0825
May '20 4.1400 4.1400 4.1475 4.1400 4.1400 0.0000 4.1400
Jul '20 4.1850 4.1825 4.2000 4.1800 4.1850 0.0000 4.1850
SOYBEANS
Mar '19 9.0350 9.0525 9.0975 9.0125 9.0750 0.0400 9.0750
May '19 9.1775 9.1975 9.2375 9.1550 9.2150 0.0375 9.2150
Jul '19 9.3125 9.3275 9.3675 9.2900 9.3500 0.0375 9.3500
Aug '19 9.3675 9.3800 9.4175 9.3475 9.4025 0.0350 9.4025
Sep '19 9.4000 9.4150 9.4450 9.3775 9.4350 0.0350 9.4350
Nov '19 9.4800 9.5000 9.5300 9.4550 9.5200 0.0400 9.5200
Jan '20 9.5750 9.5775 9.6175 9.5525 9.6150 0.0400 9.6150
Mar '20 9.6225 9.6350 9.6650 9.6000 9.6625 0.0400 9.6625
WHEAT
Mar '19 5.0700 5.0775 5.0875 4.9925 5.0425 -0.0275 5.0425
May '19 5.1050 5.1125 5.1225 5.0300 5.0700 -0.0350 5.0700
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
LEAN HOGS
Apr '19 58.700 58.700 60.275 58.125 59.525 0.825 59.525
May '19 67.700 67.750 68.900 67.500 68.450 0.750 68.450
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 268.75 -0'2 5'3 3700 0'5 -0'2 31.25 21044
13577 112.50 -0'3 2'2 3750 2'4 -0'3 125.00 17939
50119 50.00 -0'2 1'0 3800 6'2 -0'2 312.50 32438
24071 18.75 -0'2 0'3 3850 10'5 -0'2 531.25 5929
37286 12.50 -0'1 0'2 3900 15'4 -0'1 775.00 6629
13936 6.25 -0'1 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.

Grain Facility Information

2018 Grain Policies

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

Location site