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.

Contact your local Ag Partners' location or Marketing Service Rep (MSR) to sign up for TEXT BIDS and/or ANNOUNCEMENTS (grain receiving hours, etc.)!

Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan 31, 2020
386'2
@C0H -0.10 3.76 01/21/2020 7:22:00 AM CST
 -3'0
History Feb 29, 2020
386'2
@C0H -0.10 3.76 01/21/2020 7:22:00 AM CST
 -3'0
History Mar 31, 2020
386'2
@C0H -0.10 3.76 01/21/2020 7:22:00 AM CST
 -3'0
History Apr 30, 2020
392'4
@C0K -0.18 3.74 01/21/2020 7:21:00 AM CST
 -2'6
History May 31, 2020
392'4
@C0K -0.18 3.74 01/21/2020 7:21:00 AM CST
 -2'6
History Jun 30, 2020
398'4
@C0N -0.20 3.78 01/21/2020 7:19:00 AM CST
 -2'4
History Jul 31, 2020
398'4
@C0N -0.20 3.78 01/21/2020 7:19:00 AM CST
 -2'4
History Oct 31, 2020
400'6
@C0Z -0.40 3.60 01/21/2020 7:18:00 AM CST
 -2'0
 
BEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan 31, 2020
924'2
@S0H -0.68 8.56 01/21/2020 7:22:00 AM CST
 -5'4
History Feb 29, 2020
924'2
@S0H -0.68 8.56 01/21/2020 7:22:00 AM CST
 -5'4
History Mar 31, 2020
924'2
@S0H -0.71 8.53 01/21/2020 7:22:00 AM CST
 -5'4
History Apr 30, 2020
937'2
@S0K -0.78 8.59 01/21/2020 7:22:00 AM CST
 -5'6
History May 31, 2020
937'2
@S0K -0.80 8.57 01/21/2020 7:22:00 AM CST
 -5'6
History Jun 30, 2020
949'6
@S0N -0.80 8.69 01/21/2020 7:21:00 AM CST
 -5'6
History Jul 31, 2020
949'6
@S0N -0.80 8.69 01/21/2020 7:21:00 AM CST
 -5'6
History Oct 31, 2020
956'0
@S0X -0.91 8.65 01/21/2020 7:22:00 AM CST
 -4'4
Previous Open High Low Last Change Close
CORN
Mar '20 3.8925 3.8900 3.8925 3.8525 3.8650 -0.0275
May '20 3.9525 3.9500 3.9525 3.9175 3.9275 -0.0250
Jul '20 4.0100 4.0050 4.0075 3.9750 3.9850 -0.0250
Sep '20 4.0025 3.9950 3.9975 3.9725 3.9825 -0.0200
Dec '20 4.0275 4.0175 4.0225 4.0000 4.0075 -0.0200
Mar '21 4.1250 4.1125 4.1150 4.1000 4.1025 -0.0225
May '21 4.1650 4.1475 4.1475 4.1450 4.1450 -0.0200
Jul '21 4.1900 4.1700 4.1750 4.1650 4.1675 -0.0225
SOYBEANS
Mar '20 9.2975 9.3000 9.3150 9.2325 9.2450 -0.0525
May '20 9.4300 9.4300 9.4450 9.3650 9.3750 -0.0550
Jul '20 9.5550 9.5575 9.5725 9.4925 9.5050 -0.0500
Aug '20 9.5925 9.5825 9.5950 9.5350 9.5400 -0.0525
Sep '20 9.5800 9.5875 9.5875 9.5225 9.5375 -0.0425
Nov '20 9.6050 9.6100 9.6275 9.5525 9.5650 -0.0400
Jan '21 9.6375 9.6425 9.6575 9.5900 9.5900 -0.0475
Mar '21 9.5400 9.5400 9.5600 9.4900 9.5050 -0.0350
WHEAT
Mar '20 5.7050 5.7250 5.7375 5.6675 5.7200 0.0150
May '20 5.7125 5.7325 5.7475 5.6800 5.7275 0.0150
LIVE CATTLE
Feb '20 126.125 126.225 126.425 125.250 126.350 0.225 126.350
Apr '20 126.425 126.550 127.300 125.625 127.250 0.825 127.250
LEAN HOGS
Feb '20 66.875 67.150 67.800 66.500 67.675 0.800 67.675
Apr '20 73.775 74.500 74.500 73.225 74.100 0.325 74.100
FEEDER CATTLE
Jan '20 145.425 145.150 145.575 144.600 145.350 -0.075 145.350
Mar '20 144.825 144.650 145.125 143.950 145.000 0.175 145.000
Apr '20 147.800 147.625 147.975 146.925 147.875 0.075 147.875
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
2 14,462.50 13'6 289'2 1000 0'1 0'0 6.25 0
0 9,962.50 13'6 199'2 1900 0'1 0'0 6.25 0
0 9,462.50 13'6 189'2 2000 0'1 0'0 6.25 0
0 8,962.50 13'6 179'2 2100 0'1 0'0 6.25 0
0 8,462.50 13'6 169'2 2200 0'1 0'0 6.25 0
0 7,962.50 13'6 159'2 2300 0'1 0'0 6.25 0
0 7,462.50 13'6 149'2 2400 0'1 0'0 6.25 0
1 6,962.50 13'6 139'2 2500 0'1 0'0 6.25 0
0 6,462.50 13'6 129'2 2600 0'1 0'0 6.25 0
0 5,962.50 13'6 119'2 2700 0'1 0'0 6.25 6
0 5,462.50 13'6 109'2 2800 0'1 0'0 6.25 98
0 5,212.50 13'6 104'2 2850 0'1 0'0 6.25 0
0 4,962.50 13'6 99'2 2900 0'1 0'0 6.25 13
0 4,712.50 13'5 94'2 2950 0'1 0'0 6.25 0
1 4,462.50 13'5 89'2 3000 0'1 0'0 6.25 444
0 4,212.50 13'5 84'2 3050 0'1 0'0 6.25 0
8 3,968.75 13'6 79'3 3100 0'1 0'0 6.25 597
0 3,718.75 13'6 74'3 3150 0'1 0'0 6.25 0
12 3,468.75 13'6 69'3 3200 0'1 0'0 6.25 5847
2 3,218.75 13'6 64'3 3250 0'1 0'0 6.25 16
9 2,968.75 13'6 59'3 3300 0'1 0'0 6.25 1514
0 2,718.75 13'6 54'3 3350 0'1 0'0 6.25 101
131 2,468.75 13'5 49'3 3400 0'1 -0'1 6.25 9516
0 2,218.75 13'4 44'3 3450 0'2 -0'1 12.50 465
386 1,975.00 13'4 39'4 3500 0'2 -0'2 12.50 10150
0 1,725.00 13'2 34'4 3550 0'2 -0'4 12.50 2469
686 1,481.25 12'7 29'5 3600 0'3 -0'7 18.75 14620
413 1,243.75 12'0 24'7 3650 1'0 0'3 50.00 4319
6009 1,018.75 10'7 20'3 3700 1'2 0'1 62.50 19625
2743 700.00 -2'2 14'0 3750 2'6 0'6 137.50 5428
24240 537.50 -1'7 10'6 3800 4'3 1'0 218.75 22465
8515 481.25 6'0 9'5 3850 6'4 1'1 325.00 7756
34863 287.50 -1'4 5'6 3900 9'3 1'3 468.75 17336
9030 212.50 -1'1 4'2 3950 11'1 -10'1 556.25 556
35529 150.00 -0'7 3'0 4000 16'4 1'7 825.00 7783
3347 100.00 -0'6 2'0 4050 18'4 -11'7 925.00 140
17960 100.00 1'3 2'0 4100 22'6 -12'3 1,137.50 4070
2693 75.00 1'0 1'4 4150 27'2 -12'5 1,362.50 92
27580 50.00 -0'1 1'0 4200 31'7 -13'0 1,593.75 5637
1604 43.75 0'4 0'7 4250 36'5 -13'1 1,831.25 82
15473 31.25 -0'1 0'5 4300 41'3 -13'3 2,068.75 3438
880 31.25 0'3 0'5 4350 46'2 -13'4 2,312.50 5
29249 25.00 0'2 0'4 4400 51'2 -13'4 2,562.50 3235
291 18.75 0'1 0'3 4450 56'1 -13'4 2,806.25 3
12027 18.75 0'2 0'3 4500 61'1 -13'4 3,056.25 4818
469 18.75 0'2 0'3 4550 66'0 -13'5 3,300.00 1
5639 12.50 0'1 0'2 4600 71'0 -13'4 3,550.00 2485
38 12.50 0'1 0'2 4650 75'7 -13'5 3,793.75 4
5835 12.50 0'1 0'2 4700 80'7 -13'5 4,043.75 1286
0 12.50 0'1 0'2 4750 85'7 -13'5 4,293.75 1
2757 6.25 0'0 0'1 4800 90'7 -13'5 4,543.75 370
111 6.25 0'0 0'1 4850 95'6 -13'6 4,787.50 0
1735 6.25 0'0 0'1 4900 100'6 -13'6 5,037.50 58
6265 6.25 0'0 0'1 5000 110'6 -13'6 5,537.50 229
1770 6.25 0'0 0'1 5100 120'6 -13'6 6,037.50 33
1935 6.25 0'0 0'1 5200 130'6 -13'6 6,537.50 8
3548 6.25 0'0 0'1 5300 140'6 -13'6 7,037.50 5
3675 6.25 0'0 0'1 5400 150'6 -13'6 7,537.50 5
2527 6.25 0'0 0'1 5500 160'6 -13'6 8,037.50 35
681 6.25 0'0 0'1 5600 170'6 -13'6 8,537.50 5
2028 6.25 0'0 0'1 5700 180'6 -13'6 9,037.50 1
544 6.25 0'0 0'1 5800 190'6 -13'6 9,537.50 5
727 6.25 0'0 0'1 5900 200'6 -13'6 10,037.50 9
4314 6.25 0'0 0'1 6000 210'6 -13'6 10,537.50 5
1160 6.25 0'0 0'1 6100 220'6 -13'6 11,037.50 6
1238 6.25 0'0 0'1 6200 230'6 -13'6 11,537.50 5
315 6.25 0'0 0'1 6300 240'6 -13'6 12,037.50 10
554 6.25 0'0 0'1 6400 250'6 -13'6 12,537.50 6
1427 6.25 0'0 0'1 6500 260'6 -13'6 13,037.50 10
542 6.25 0'0 0'1 6600 270'6 -13'6 13,537.50 5
228 6.25 0'0 0'1 6700 280'6 -13'6 14,037.50 3
305 6.25 0'0 0'1 6800 290'6 -13'6 14,537.50 5
1439 6.25 0'0 0'1 6900 300'6 -13'6 15,037.50 0
1282 6.25 0'0 0'1 7000 310'6 -13'6 15,537.50 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.

DTN News

DTN Market Commentary

Grain Team

Grain Locations