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 Apr 30, 2018
376'4s
@C8K -0.40 3.36 04/20/2018 1:19:00 PM CST
 -5'4
History May 31, 2018
376'4s
@C8K -0.38 3.38 04/20/2018 1:19:00 PM CST
 -5'4
History Jun 30, 2018
385'4s
@C8N -0.45 3.40 04/20/2018 1:19:00 PM CST
 -5'4
History Jul 31, 2018
385'4s
@C8N -0.43 3.42 04/20/2018 1:19:00 PM CST
 -5'4
History Aug 31, 2018
393'0s
@C8U -0.40 3.53 04/20/2018 1:19:00 PM CST
 -5'4
History Oct 31, 2018
402'4s
@C8Z -0.50 3.52 04/20/2018 1:19:00 PM CST
 -5'4
History Jan 31, 2019
410'2s
@C9H -0.50 3.60 04/20/2018 1:19:00 PM CST
 -5'2
History Mar 31, 2019
410'2s
@C9H -0.45 3.65 04/20/2018 1:19:00 PM CST
 -5'2
History May 31, 2019
414'4s
@C9K -0.40 3.74 04/20/2018 1:19:00 PM CST
 -5'2
 
BEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Apr 30, 2018
1028'6s
@S8K -0.82 9.46 04/20/2018 1:19:00 PM CST
 -8'4
History May 31, 2018
1028'6s
@S8K -0.82 9.46 04/20/2018 1:19:00 PM CST
 -8'4
History Jun 30, 2018
1040'2s
@S8N -0.85 9.55 04/20/2018 1:20:00 PM CST
 -8'6
History Jul 31, 2018
1040'2s
@S8N -0.85 9.55 04/20/2018 1:20:00 PM CST
 -8'6
History Oct 31, 2018
1035'0s
@S8X -0.83 9.52 04/20/2018 1:19:00 PM CST
 -7'4
History Jan 31, 2019
1039'6s
@S9F -0.83 9.56 04/20/2018 1:19:00 PM CST
 -7'4
History Mar 31, 2019
1029'0s
@S9H -0.83 9.46 04/20/2018 1:19:00 PM CST
 -9'0
History May 31, 2019
1027'4s
@S9K -0.83 9.44 04/20/2018 1:16:00 PM CST
 -8'4
Previous Open High Low Last Change Close
CORN
May '18 3.8200 3.8125 3.8175 3.7625 3.7650 -0.0550 3.7650
Jul '18 3.9100 3.9025 3.9075 3.8525 3.8550 -0.0550 3.8550
Sep '18 3.9850 3.9800 3.9800 3.9275 3.9300 -0.0550 3.9300
Dec '18 4.0800 4.0725 4.0750 4.0225 4.0250 -0.0550 4.0250
Mar '19 4.1550 4.1475 4.1500 4.1000 4.1025 -0.0525 4.1025
May '19 4.1975 4.1800 4.1800 4.1450 4.1450 -0.0525 4.1450
Jul '19 4.2325 4.2275 4.2275 4.1850 4.1850 -0.0475 4.1850
Sep '19 4.0975 4.0800 4.0825 4.0600 4.0600 -0.0375 4.0600
SOYBEANS
May '18 10.3725 10.3700 10.3850 10.2775 10.2875 -0.0850 10.2875
Jul '18 10.4900 10.4875 10.5000 10.3950 10.4025 -0.0875 10.4025
Aug '18 10.5050 10.5050 10.5175 10.4150 10.4200 -0.0850 10.4200
Sep '18 10.4450 10.4450 10.4575 10.3600 10.3750 -0.0700 10.3750
Nov '18 10.4250 10.4250 10.4400 10.3375 10.3500 -0.0750 10.3500
Jan '19 10.4725 10.4700 10.4900 10.3875 10.3975 -0.0750 10.3975
Mar '19 10.3800 10.3700 10.3975 10.2850 10.2900 -0.0900 10.2900
May '19 10.3600 10.3475 10.3650 10.2775 10.2750 -0.0850 10.2750
WHEAT
May '18 4.7675 4.7625 4.7675 4.6225 4.6325 -0.1350 4.6325
Jul '18 4.9075 4.8975 4.9100 4.7625 4.7725 -0.1350 4.7725
LIVE CATTLE
Apr '18 117.800 118.200 119.425 117.150 119.350 1.550 119.350
Jun '18 103.000 103.500 104.000 101.625 103.725 0.725 103.725
LEAN HOGS
May '18 70.150 70.150 70.750 69.900 69.950 -0.200 69.950
Jun '18 78.075 78.000 78.500 77.325 77.550 -0.525 77.550
FEEDER CATTLE
Apr '18 137.225 137.275 138.625 136.475 137.300 0.075 137.300
May '18 138.425 138.825 139.700 137.150 139.325 0.900 139.325
Aug '18 143.700 144.075 144.775 141.550 144.500 0.800 144.500
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
12 9,831.25 -5'4 196'5 1800 0'1 0'0 6.25 0
0 9,331.25 -5'4 186'5 1900 0'1 0'0 6.25 0
0 8,831.25 -5'4 176'5 2000 0'1 0'0 6.25 0
0 8,331.25 -5'4 166'5 2100 0'1 0'0 6.25 0
0 7,831.25 -5'4 156'5 2200 0'1 0'0 6.25 40
0 7,331.25 -5'4 146'5 2300 0'1 0'0 6.25 0
0 6,831.25 -5'4 136'5 2400 0'1 0'0 6.25 0
0 6,331.25 -5'4 126'5 2500 0'1 0'0 6.25 0
0 5,831.25 -5'4 116'5 2600 0'1 0'0 6.25 0
0 5,331.25 -5'4 106'5 2700 0'1 0'0 6.25 100
0 5,081.25 -5'4 101'5 2750 0'1 0'0 6.25 0
0 4,831.25 -5'4 96'5 2800 0'1 0'0 6.25 4000
0 4,581.25 -5'4 91'5 2850 0'1 0'0 6.25 0
0 4,331.25 -5'4 86'5 2900 0'1 0'0 6.25 456
0 4,081.25 -5'4 81'5 2950 0'1 0'0 6.25 0
1 3,831.25 -5'4 76'5 3000 0'1 0'0 6.25 707
0 3,581.25 -5'4 71'5 3050 0'1 0'0 6.25 5
39 3,331.25 -5'4 66'5 3100 0'1 0'0 6.25 1364
10 3,081.25 -5'4 61'5 3150 0'1 0'0 6.25 0
0 2,831.25 -5'4 56'5 3200 0'1 0'0 6.25 5937
0 2,581.25 -5'4 51'5 3250 0'1 0'0 6.25 362
1676 2,331.25 -5'4 46'5 3300 0'1 0'0 6.25 3766
10 2,081.25 -5'4 41'5 3350 0'1 0'0 6.25 1127
175 1,831.25 -5'4 36'5 3400 0'1 0'0 6.25 7776
13 1,581.25 -5'4 31'5 3450 0'1 0'0 6.25 1236
1444 1,331.25 -5'4 26'5 3500 0'1 0'0 6.25 10872
37 1,081.25 -5'4 21'5 3550 0'1 0'0 6.25 5256
8233 831.25 -5'4 16'5 3600 0'1 0'0 6.25 22578
1222 581.25 -5'4 11'5 3650 0'1 0'0 6.25 14105
15515 331.25 -5'4 6'5 3700 0'1 0'0 6.25 24134
10949 75.00 -5'5 1'4 3750 0'1 0'0 6.25 10403
19603 6.25 -2'2 0'1 3800 3'4 3'0 175.00 12496
14985 6.25 -0'2 0'1 3850 8'5 5'3 431.25 6951
25201 6.25 0'0 0'1 3900 13'5 5'5 681.25 15181
12485 6.25 0'0 0'1 3950 18'5 5'4 931.25 1120
23706 6.25 0'0 0'1 4000 23'5 5'4 1,181.25 1321
5894 6.25 0'0 0'1 4050 28'5 5'4 1,431.25 71
6556 6.25 0'0 0'1 4100 33'5 5'4 1,681.25 486
2202 6.25 0'0 0'1 4150 38'5 5'4 1,931.25 26
6536 6.25 0'0 0'1 4200 43'5 5'4 2,181.25 1070
943 6.25 0'0 0'1 4250 48'5 5'4 2,431.25 14
2062 6.25 0'0 0'1 4300 53'5 5'4 2,681.25 191
1139 6.25 0'0 0'1 4350 58'5 5'4 2,931.25 0
5113 6.25 0'0 0'1 4400 63'5 5'4 3,181.25 29
121 6.25 0'0 0'1 4450 68'5 5'4 3,431.25 11
1698 6.25 0'0 0'1 4500 73'5 5'4 3,681.25 371
667 6.25 0'0 0'1 4550 78'5 5'4 3,931.25 0
3615 6.25 0'0 0'1 4600 83'5 5'4 4,181.25 1244
128 6.25 0'0 0'1 4650 88'5 5'4 4,431.25 0
1680 6.25 0'0 0'1 4700 93'5 5'4 4,681.25 2
36 6.25 0'0 0'1 4750 98'5 5'4 4,931.25 0
2402 6.25 0'0 0'1 4800 103'5 5'4 5,181.25 10
5 6.25 0'0 0'1 4850 108'5 5'4 5,431.25 0
1633 6.25 0'0 0'1 4900 113'5 5'4 5,681.25 0
533 6.25 0'0 0'1 5000 123'5 5'4 6,181.25 0
504 6.25 0'0 0'1 5100 133'5 5'4 6,681.25 0
174 6.25 0'0 0'1 5200 143'5 5'4 7,181.25 0
48 6.25 0'0 0'1 5300 153'5 5'4 7,681.25 0
207 6.25 0'0 0'1 5400 163'5 5'4 8,181.25 0
79 6.25 0'0 0'1 5500 173'5 5'4 8,681.25 0
209 6.25 0'0 0'1 5600 183'5 5'4 9,181.25 0
7 6.25 0'0 0'1 5700 193'5 5'4 9,681.25 0
90 6.25 0'0 0'1 5800 203'5 5'4 10,181.25 0
50 6.25 0'0 0'1 5900 213'5 5'4 10,681.25 0
0 6.25 0'0 0'1 6000 223'5 5'4 11,181.25 0
0 6.25 0'0 0'1 6100 233'5 5'4 11,681.25 0
0 6.25 0'0 0'1 6200 243'5 5'4 12,181.25 0
0 6.25 0'0 0'1 6300 253'5 5'4 12,681.25 0
0 6.25 0'0 0'1 6400 263'5 5'4 13,181.25 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