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 DECEMBER 13*
*Newell:  Available for bushels delivered between Feb 19 - March 29
Not available in Nemaha or Ellsworth

 


Change Location
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar 31, 2019
372'4
@C9K -0.24 3.48 03/21/2019 4:35:00 AM CST
 1'0
History Apr 30, 2019
372'4
@C9K -0.24 3.48 03/21/2019 4:35:00 AM CST
 1'0
History May 31, 2019
372'4
@C9K -0.22 3.50 03/21/2019 4:35:00 AM CST
 1'0
History Jun 30, 2019
382'2
@C9N -0.22 3.60 03/21/2019 4:34:00 AM CST
 1'2
History Jul 31, 2019
382'2
@C9N -0.22 3.60 03/21/2019 4:34:00 AM CST
 1'2
History Aug 31, 2019
389'0
@C9U -0.35 3.54 03/21/2019 4:34:00 AM CST
 1'0
History Oct 31, 2019
396'6
@C9Z -0.47 3.49 03/21/2019 4:34:00 AM CST
 1'2
History Jan 31, 2020
407'6
@C0H -0.45 3.62 03/21/2019 4:28:00 AM CST
 1'2
History Mar 31, 2020
407'6
@C0H -0.45 3.62 03/21/2019 4:28:00 AM CST
 1'2
 
BEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Mar 31, 2019
907'6
@S9K -0.87 8.20 03/21/2019 4:35:00 AM CST
 1'6
History Apr 30, 2019
907'6
@S9K -0.87 8.20 03/21/2019 4:35:00 AM CST
 1'6
History May 31, 2019
907'6
@S9K -0.87 8.20 03/21/2019 4:35:00 AM CST
 1'6
History Jun 30, 2019
921'4
@S9N -0.95 8.26 03/21/2019 4:28:00 AM CST
 2'0
History Jul 31, 2019
921'4
@S9N -0.95 8.26 03/21/2019 4:28:00 AM CST
 2'0
History Oct 31, 2019
942'2
@S9X -0.91 8.51 03/21/2019 4:26:00 AM CST
 2'0
History Jan 31, 2020
950'6
@S0F -0.91 8.59 03/21/2019 4:21:00 AM CST
 2'0
History Mar 31, 2020
955'6
@S0H -0.91 8.64 03/21/2019 1:59:00 AM CST
 0'6
Previous Open High Low Last Change Close
CORN
May '19 3.7150 3.7100 3.7350 3.7050 3.7250 0.0100
Jul '19 3.8100 3.8050 3.8275 3.8025 3.8225 0.0125
Sep '19 3.8800 3.8750 3.8950 3.8700 3.8900 0.0100
Dec '19 3.9550 3.9525 3.9725 3.9500 3.9675 0.0125
Mar '20 4.0650 4.0600 4.0800 4.0600 4.0775 0.0125
May '20 4.1175 4.1125 4.1300 4.1125 4.1300 0.0125
Jul '20 4.1500 4.1500 4.1650 4.1500 4.1650 0.0150
Sep '20 4.0800 4.0675 4.0675 4.0625 4.0625 -0.0175 4.0800
SOYBEANS
May '19 9.0600 9.0600 9.0825 9.0500 9.0775 0.0175
Jul '19 9.1950 9.1950 9.2175 9.1875 9.2150 0.0200
Aug '19 9.2600 9.2550 9.2700 9.2500 9.2700 0.0100
Sep '19 9.3075 9.3025 9.3200 9.3025 9.3200 0.0125
Nov '19 9.4025 9.4025 9.4225 9.3950 9.4225 0.0200
Jan '20 9.4875 9.4850 9.5075 9.4850 9.5075 0.0200
Mar '20 9.5500 9.5450 9.5575 9.5450 9.5575 0.0075
May '20 9.6050 9.6000 9.6200 9.6000 9.6200 0.0150
WHEAT
May '19 4.6475 4.6450 4.6650 4.6250 4.6500 0.0025
Jul '19 4.7000 4.6875 4.7100 4.6725 4.7000 0.0000
LIVE CATTLE
Apr '19 129.125 129.400 129.850 128.900 129.575 0.450 129.575
Jun '19 122.725 122.975 123.625 122.375 123.375 0.650 123.375
LEAN HOGS
Apr '19 70.825 71.250 73.825 70.550 73.825 3.000 73.825
May '19 79.150 79.000 82.150 79.000 82.150 3.000 82.150
FEEDER CATTLE
Mar '19 142.250 142.000 142.300 141.200 142.250 0.000 142.250
Apr '19 147.800 147.500 148.625 147.250 148.325 0.525 148.325
May '19 150.525 150.350 152.375 150.200 152.125 1.600 152.125
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 9,575.00 0'2 191'4 1800 0'1 0'0 6.25 0
0 9,075.00 0'2 181'4 1900 0'1 0'0 6.25 0
6 8,575.00 0'2 171'4 2000 0'1 0'0 6.25 0
0 8,075.00 0'2 161'4 2100 0'1 0'0 6.25 50
0 7,575.00 0'2 151'4 2200 0'1 0'0 6.25 0
0 7,075.00 0'2 141'4 2300 0'1 0'0 6.25 0
0 6,575.00 0'2 131'4 2400 0'1 0'0 6.25 0
2 6,075.00 0'2 121'4 2500 0'1 0'0 6.25 0
0 5,575.00 0'2 111'4 2600 0'1 0'0 6.25 0
0 5,075.00 0'2 101'4 2700 0'1 0'0 6.25 0
0 4,825.00 0'2 96'4 2750 0'1 0'0 6.25 0
0 4,575.00 0'2 91'4 2800 0'1 0'0 6.25 0
0 4,325.00 0'2 86'4 2850 0'1 0'0 6.25 0
0 4,075.00 0'2 81'4 2900 0'1 0'0 6.25 0
0 3,825.00 0'2 76'4 2950 0'1 0'0 6.25 0
26 3,575.00 0'2 71'4 3000 0'1 0'0 6.25 29
0 3,325.00 0'2 66'4 3050 0'1 0'0 6.25 0
0 3,075.00 0'2 61'4 3100 0'1 0'0 6.25 306
0 2,825.00 0'2 56'4 3150 0'1 0'0 6.25 7
0 2,581.25 0'3 51'5 3200 0'1 0'0 6.25 375
0 2,331.25 0'2 46'5 3250 0'1 0'0 6.25 175
0 2,081.25 0'2 41'5 3300 0'1 0'0 6.25 447
0 1,831.25 0'2 36'5 3350 0'1 0'0 6.25 774
20 1,581.25 0'1 31'5 3400 0'1 -0'1 6.25 2652
41 1,343.75 0'1 26'7 3450 0'3 -0'1 18.75 3925
1961 1,112.50 0'1 22'2 3500 0'5 -0'1 31.25 7075
189 893.75 0'0 17'7 3550 1'3 -0'2 68.75 11691
1883 700.00 -0'1 14'0 3600 2'2 -0'2 112.50 16673
8701 537.50 -0'2 10'6 3650 4'2 0'0 212.50 12763
15781 400.00 -0'1 8'0 3700 6'5 0'0 331.25 30107
17524 300.00 -0'1 6'0 3750 9'4 -0'5 475.00 8047
28612 250.00 0'4 5'0 3800 13'0 -0'4 650.00 17522
14771 181.25 0'3 3'5 3850 16'6 -0'4 837.50 2533
24374 118.75 0'0 2'3 3900 20'7 -0'4 1,043.75 7173
9294 87.50 -0'2 1'6 3950 25'1 -0'4 1,256.25 192
23086 62.50 -0'2 1'2 4000 29'6 -0'3 1,487.50 2081
4191 50.00 0'0 1'0 4050 34'3 -0'3 1,718.75 75
7780 37.50 0'0 0'6 4100 39'1 -0'3 1,956.25 940
2001 25.00 -0'1 0'4 4150 44'0 -0'2 2,200.00 3
16117 18.75 -0'1 0'3 4200 48'6 -0'3 2,437.50 574
1264 12.50 -0'1 0'2 4250 53'5 -0'3 2,681.25 0
7331 6.25 -0'1 0'1 4300 58'5 -0'2 2,931.25 384
882 6.25 0'0 0'1 4350 63'4 -0'3 3,175.00 2
4987 6.25 0'0 0'1 4400 68'4 -0'2 3,425.00 21
405 6.25 0'0 0'1 4450 73'4 -0'2 3,675.00 0
1776 6.25 0'0 0'1 4500 78'4 -0'2 3,925.00 20
661 6.25 0'0 0'1 4550 83'4 -0'2 4,175.00 0
2362 6.25 0'0 0'1 4600 88'4 -0'2 4,425.00 11
123 6.25 0'0 0'1 4650 93'4 -0'2 4,675.00 0
935 6.25 0'0 0'1 4700 98'4 -0'2 4,925.00 1
55 6.25 0'0 0'1 4750 103'4 -0'2 5,175.00 0
633 6.25 0'0 0'1 4800 108'4 -0'2 5,425.00 1
169 6.25 0'0 0'1 4850 113'4 -0'2 5,675.00 0
69 6.25 0'0 0'1 4900 118'4 -0'2 5,925.00 0
536 6.25 0'0 0'1 5000 128'4 -0'2 6,425.00 4
365 6.25 0'0 0'1 5100 138'4 -0'2 6,925.00 0
78 6.25 0'0 0'1 5200 148'4 -0'2 7,425.00 2
51 6.25 0'0 0'1 5300 158'4 -0'2 7,925.00 0
133 6.25 0'0 0'1 5400 168'4 -0'2 8,425.00 0
37 6.25 0'0 0'1 5500 178'4 -0'2 8,925.00 1
35 6.25 0'0 0'1 5600 188'4 -0'2 9,425.00 0
3 6.25 0'0 0'1 5700 198'4 -0'2 9,925.00 0
36 6.25 0'0 0'1 5800 208'4 -0'2 10,425.00 0
5 6.25 0'0 0'1 5900 218'4 -0'2 10,925.00 0
4 6.25 0'0 0'1 6000 228'4 -0'2 11,425.00 2
1 6.25 0'0 0'1 6100 238'4 -0'2 11,925.00 0
4 6.25 0'0 0'1 6200 248'4 -0'2 12,425.00 0
0 6.25 0'0 0'1 6300 258'4 -0'2 12,925.00 0
0 6.25 0'0 0'1 6400 268'4 -0'2 13,425.00 4
0 6.25 0'0 0'1 6500 278'4 -0'2 13,925.00 0
0 6.25 0'0 0'1 6600 288'4 -0'2 14,425.00 0
0 6.25 0'0 0'1 9800 608'4 -0'2 30,425.00 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