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 Jan 31, 2019
379'2
@C9H -0.32 3.47 01/17/2019 11:10:00 PM CST
 -0'6
History Feb 28, 2019
379'2
@C9H -0.32 3.47 01/17/2019 11:10:00 PM CST
 -0'6
History Mar 31, 2019
379'2
@C9H -0.30 3.49 01/17/2019 11:10:00 PM CST
 -0'6
History Apr 30, 2019
387'4
@C9K -0.30 3.57 01/17/2019 10:33:00 PM CST
 -0'4
History May 31, 2019
387'4
@C9K -0.30 3.57 01/17/2019 10:33:00 PM CST
 -0'4
History Jun 30, 2019
395'0
@C9N -0.30 3.65 01/17/2019 10:23:00 PM CST
 -0'4
History Jul 31, 2019
395'0
@C9N -0.30 3.65 01/17/2019 10:23:00 PM CST
 -0'4
History Aug 31, 2019
398'0
@C9U -0.40 3.58 01/17/2019 9:14:00 PM CST
 -0'4
History Oct 31, 2019
402'6
@C9Z -0.47 3.55 01/17/2019 10:50:00 PM CST
 -0'4
History Jan 31, 2020
412'0
@C0H -0.50 3.62 01/17/2019 8:21:00 PM CST
 -0'4
History Mar 31, 2020
412'0
@C0H -0.50 3.62 01/17/2019 8:21:00 PM CST
 -0'4
 
BEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jan 31, 2019
906'4
@S9H -0.92 8.14 01/17/2019 11:11:00 PM CST
 -1'2
History Feb 28, 2019
906'4
@S9H -0.92 8.14 01/17/2019 11:11:00 PM CST
 -1'2
History Mar 31, 2019
906'4
@S9H -0.90 8.16 01/17/2019 11:11:00 PM CST
 -1'2
History Apr 30, 2019
920'0
@S9K -0.95 8.25 01/17/2019 11:11:00 PM CST
 -1'0
History May 31, 2019
920'0
@S9K -0.95 8.25 01/17/2019 11:11:00 PM CST
 -1'0
History Jun 30, 2019
932'6
@S9N -0.95 8.37 01/17/2019 11:08:00 PM CST
 -1'2
History Jul 31, 2019
932'6
@S9N -0.95 8.37 01/17/2019 11:08:00 PM CST
 -1'2
History Oct 31, 2019
946'6
@S9X -0.87 8.59 01/17/2019 11:08:00 PM CST
 -1'4
Previous Open High Low Last Change Close
CORN
Mar '19 3.8000 3.7975 3.8000 3.7825 3.7925 -0.0075 3.8000
May '19 3.8800 3.8800 3.8800 3.8625 3.8750 -0.0050 3.8800
Jul '19 3.9550 3.9525 3.9525 3.9375 3.9500 -0.0050 3.9550
Sep '19 3.9850 3.9850 3.9850 3.9725 3.9800 -0.0050 3.9850
Dec '19 4.0325 4.0300 4.0325 4.0200 4.0275 -0.0050 4.0325
Mar '20 4.1250 4.1200 4.1200 4.1100 4.1200 -0.0050 4.1250
May '20 4.1750 4.1650 4.1650 4.1650 4.1650 -0.0100 4.1750
Jul '20 4.2200 4.2175 4.2175 4.2175 4.2175 -0.0025 4.2200
SOYBEANS
Mar '19 9.0775 9.0825 9.0850 9.0575 9.0650 -0.0125 9.0775
May '19 9.2100 9.2150 9.2200 9.1950 9.1975 -0.0125 9.2100
Jul '19 9.3400 9.3600 9.3600 9.3200 9.3275 -0.0125 9.3400
Aug '19 9.3900 9.3800 9.3800 9.3725 9.3725 -0.0175 9.3900
Sep '19 9.4100 9.4125 9.4125 9.4100 9.4100 0.0000 9.4100
Nov '19 9.4825 9.4800 9.4800 9.4625 9.4675 -0.0150 9.4825
Jan '20 9.5950 9.5825 9.5875 9.5825 9.5875 -0.0075 9.5950
Mar '20 9.5700 9.5750 9.6850 9.5650 9.6525 0.0825 9.6525
WHEAT
Mar '19 5.1775 5.1975 5.1975 5.1600 5.1875 0.0100 5.1775
May '19 5.2300 5.2500 5.2500 5.2100 5.2400 0.0100 5.2300
LIVE CATTLE
Feb '19 127.825 127.675 127.700 126.250 127.100 -0.725 127.100
Apr '19 127.725 127.525 127.525 126.175 126.900 -0.825 126.900
LEAN HOGS
Feb '19 60.050 60.075 61.200 59.125 60.850 0.800 60.850
Apr '19 65.075 65.100 65.100 64.200 64.625 -0.450 64.625
FEEDER CATTLE
Jan '19 143.775 143.325 143.350 141.250 141.425 -2.350 141.425
Mar '19 144.700 144.200 144.250 142.500 142.925 -1.775 142.925
Apr '19 145.550 145.225 145.250 143.675 144.225 -1.325 144.225
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 10,000.00 6'0 200'0 1800 0'1 0'0 6.25 0
0 9,500.00 6'0 190'0 1900 0'1 0'0 6.25 0
12 9,000.00 6'0 180'0 2000 0'1 0'0 6.25 0
2 8,500.00 6'0 170'0 2100 0'1 0'0 6.25 0
3 8,000.00 6'0 160'0 2200 0'1 0'0 6.25 0
0 7,500.00 6'0 150'0 2300 0'1 0'0 6.25 36
2 7,000.00 6'0 140'0 2400 0'1 0'0 6.25 0
0 6,500.00 6'0 130'0 2500 0'1 0'0 6.25 0
0 6,000.00 6'0 120'0 2600 0'1 0'0 6.25 0
1 5,500.00 6'0 110'0 2700 0'1 0'0 6.25 167
6 5,000.00 6'0 100'0 2800 0'1 0'0 6.25 75
0 4,750.00 6'0 95'0 2850 0'1 0'0 6.25 0
1 4,500.00 6'0 90'0 2900 0'1 0'0 6.25 251
0 4,250.00 6'0 85'0 2950 0'1 0'0 6.25 0
3 4,000.00 6'0 80'0 3000 0'1 0'0 6.25 962
0 3,750.00 6'0 75'0 3050 0'1 0'0 6.25 200
0 3,500.00 6'0 70'0 3100 0'1 0'0 6.25 3190
0 3,250.00 6'0 65'0 3150 0'1 0'0 6.25 0
2 3,000.00 6'0 60'0 3200 0'1 0'0 6.25 8924
0 2,750.00 5'7 55'0 3250 0'1 0'0 6.25 1927
22 2,506.25 6'0 50'1 3300 0'1 0'0 6.25 5442
1 2,256.25 6'0 45'1 3350 0'1 0'0 6.25 436
390 2,006.25 6'0 40'1 3400 0'1 -0'1 6.25 5016
0 1,762.50 6'0 35'2 3450 0'2 0'0 12.50 1166
2163 1,518.75 5'7 30'3 3500 0'3 -0'1 18.75 13707
1 1,275.00 5'5 25'4 3550 0'4 -0'3 25.00 2716
4759 1,000.00 -0'7 20'0 3600 0'7 -0'6 43.75 17198
512 825.00 4'4 16'4 3650 1'4 -1'4 75.00 5146
11968 637.50 3'6 12'6 3700 2'6 -2'2 137.50 25948
6747 481.25 3'0 9'5 3750 5'0 0'3 250.00 5870
31362 362.50 2'2 7'2 3800 7'2 0'0 362.50 19939
9916 250.00 -0'4 5'0 3850 10'4 -4'3 525.00 5853
22885 181.25 -0'4 3'5 3900 14'1 -4'7 706.25 6767
8709 156.25 0'7 3'1 3950 18'1 -5'1 906.25 251
34606 118.75 0'5 2'3 4000 22'3 -5'3 1,118.75 3980
9177 87.50 0'4 1'6 4050 26'6 -5'4 1,337.50 152
21058 68.75 0'3 1'3 4100 31'2 -5'5 1,562.50 6335
1955 50.00 0'2 1'0 4150 36'0 -5'5 1,800.00 2
19380 37.50 0'1 0'6 4200 40'6 -5'6 2,037.50 2814
1263 31.25 0'1 0'5 4250 45'4 -5'7 2,275.00 4
7032 25.00 0'1 0'4 4300 50'3 -6'0 2,518.75 1560
566 18.75 0'0 0'3 4350 55'2 -6'0 2,762.50 10
3953 12.50 -0'1 0'2 4400 60'2 -6'0 3,012.50 264
656 12.50 0'0 0'2 4450 65'1 -6'0 3,256.25 1
7045 6.25 -0'1 0'1 4500 70'1 -6'0 3,506.25 1229
847 6.25 0'0 0'1 4550 75'0 -6'1 3,750.00 0
2994 6.25 0'0 0'1 4600 80'0 -6'0 4,000.00 106
143 6.25 0'0 0'1 4650 85'0 -6'0 4,250.00 0
7678 6.25 0'0 0'1 4700 90'0 -6'0 4,500.00 3
71 6.25 0'0 0'1 4750 95'0 -6'0 4,750.00 0
6142 6.25 0'0 0'1 4800 100'0 -6'0 5,000.00 0
2206 6.25 0'0 0'1 4900 110'0 -6'0 5,500.00 1
8740 6.25 0'0 0'1 5000 120'0 -6'0 6,000.00 0
2041 6.25 0'0 0'1 5100 130'0 -6'0 6,500.00 0
2507 6.25 0'0 0'1 5200 140'0 -6'0 7,000.00 0
428 6.25 0'0 0'1 5300 150'0 -6'0 7,500.00 0
535 6.25 0'0 0'1 5400 160'0 -6'0 8,000.00 6
195 6.25 0'0 0'1 5500 170'0 -6'0 8,500.00 10
228 6.25 0'0 0'1 5600 180'0 -6'0 9,000.00 0
320 6.25 0'0 0'1 5700 190'0 -6'0 9,500.00 0
2160 6.25 0'0 0'1 5800 200'0 -6'0 10,000.00 3
362 6.25 0'0 0'1 5900 210'0 -6'0 10,500.00 2
192 6.25 0'0 0'1 6000 220'0 -6'0 11,000.00 4
70 6.25 0'0 0'1 6100 230'0 -6'0 11,500.00 0
85 6.25 0'0 0'1 6200 240'0 -6'0 12,000.00 0
0 6.25 0'0 0'1 6300 250'0 -6'0 12,500.00 0
805 6.25 0'0 0'1 6400 260'0 -6'0 13,000.00 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