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 Nov 30, 2018
364'6s
@C8Z -0.37 3.27 11/16/2018 1:19:00 PM CST
 -2'6
History Dec 31, 2018
364'6s
@C8Z -0.35 3.29 11/16/2018 1:19:00 PM CST
 -2'6
History Jan 31, 2019
375'6s
@C9H -0.38 3.37 11/16/2018 1:19:00 PM CST
 -2'4
History Mar 31, 2019
375'6s
@C9H -0.38 3.37 11/16/2018 1:19:00 PM CST
 -2'4
History May 31, 2019
383'4s
@C9K -0.40 3.43 11/16/2018 1:19:00 PM CST
 -2'2
History Jul 31, 2019
390'0s
@C9N -0.40 3.50 11/16/2018 1:19:00 PM CST
 -2'4
History Oct 31, 2019
398'0s
@C9Z -0.50 3.48 11/16/2018 1:19:00 PM CST
 -1'0
 
BEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Nov 30, 2018
892'2s
@S9F -1.01 7.91 11/16/2018 1:19:00 PM CST
 3'4
History Jan 31, 2019
892'2s
@S9F -1.00 7.92 11/16/2018 1:19:00 PM CST
 3'4
History Mar 31, 2019
905'6s
@S9H -1.00 8.05 11/16/2018 1:19:00 PM CST
 3'4
History May 31, 2019
918'6s
@S9K -1.00 8.18 11/16/2018 1:19:00 PM CST
 3'2
History Jul 31, 2019
930'4s
@S9N -1.00 8.30 11/16/2018 1:19:00 PM CST
 2'4
History Oct 31, 2019
937'2s
@S9X -0.95 8.42 11/16/2018 1:19:00 PM CST
 0'4
Previous Open High Low Last Change Close
CORN
Dec '18 3.6750 3.6725 3.6875 3.6325 3.6475 -0.0275 3.6475
Mar '19 3.7825 3.7800 3.7975 3.7400 3.7575 -0.0250 3.7575
May '19 3.8575 3.8550 3.8675 3.8150 3.8350 -0.0225 3.8350
Jul '19 3.9250 3.9225 3.9325 3.8850 3.9000 -0.0250 3.9000
Sep '19 3.9375 3.9375 3.9450 3.9050 3.9200 -0.0175 3.9200
Dec '19 3.9900 3.9875 3.9975 3.9625 3.9800 -0.0100 3.9800
Mar '20 4.0775 4.0725 4.0825 4.0550 4.0725 -0.0050 4.0725
May '20 4.1325 4.1175 4.1275 4.1175 4.1275 -0.0050 4.1275
SOYBEANS
Jan '19 8.8875 8.8975 8.9475 8.8175 8.9225 0.0350 8.9225
Mar '19 9.0225 9.0275 9.0825 8.9525 9.0575 0.0350 9.0575
May '19 9.1550 9.1600 9.2100 9.0850 9.1875 0.0325 9.1875
Jul '19 9.2800 9.2850 9.3325 9.2100 9.3050 0.0250 9.3050
Aug '19 9.3250 9.3250 9.3700 9.2625 9.3475 0.0225 9.3475
Sep '19 9.3300 9.3300 9.3750 9.2725 9.3425 0.0125 9.3425
Nov '19 9.3675 9.3650 9.4125 9.3075 9.3725 0.0050 9.3725
Jan '20 9.4725 9.4700 9.5025 9.4325 9.4750 0.0025 9.4750
WHEAT
Dec '18 5.0550 5.0525 5.0875 5.0275 5.0675 0.0125 5.0675
Mar '19 5.1475 5.1375 5.1675 5.1175 5.1525 0.0050 5.1525
LIVE CATTLE
Dec '18 115.150 114.900 115.575 114.525 115.350 0.200 115.350
Feb '19 119.100 119.000 119.875 118.950 119.725 0.625 119.725
LEAN HOGS
Dec '18 57.075 57.475 60.075 57.425 60.075 3.000 60.075
Feb '19 63.750 64.200 66.750 64.075 66.750 3.000 66.750
FEEDER CATTLE
Jan '19 147.850 147.700 147.800 146.350 146.525 -1.325 146.525
Mar '19 144.550 144.400 144.725 143.475 143.975 -0.575 143.975
Apr '19 145.000 144.800 145.125 143.900 144.325 -0.675 144.325
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 -2'6 194'7 1700 0'1 0'0 6.25 0
0 9,243.75 -2'6 184'7 1800 0'1 0'0 6.25 0
0 8,743.75 -2'6 174'7 1900 0'1 0'0 6.25 0
3 8,243.75 -2'6 164'7 2000 0'1 0'0 6.25 0
0 7,743.75 -2'6 154'7 2100 0'1 0'0 6.25 0
0 7,243.75 -2'6 144'7 2200 0'1 0'0 6.25 20
0 6,743.75 -2'6 134'7 2300 0'1 0'0 6.25 0
1 6,243.75 -2'6 124'7 2400 0'1 0'0 6.25 100
1 5,743.75 -2'6 114'7 2500 0'1 0'0 6.25 14
3 5,243.75 -2'6 104'7 2600 0'1 0'0 6.25 250
0 4,993.75 -2'6 99'7 2650 0'1 0'0 6.25 0
0 4,743.75 -2'6 94'7 2700 0'1 0'0 6.25 209
0 4,493.75 -2'6 89'7 2750 0'1 0'0 6.25 0
50 4,243.75 -2'6 84'7 2800 0'1 0'0 6.25 3397
0 3,993.75 -2'6 79'7 2850 0'1 0'0 6.25 4
5 3,743.75 -2'6 74'7 2900 0'1 0'0 6.25 303
0 3,493.75 -2'6 69'7 2950 0'1 0'0 6.25 23
121 3,243.75 -2'6 64'7 3000 0'1 0'0 6.25 14498
0 2,993.75 -2'6 59'7 3050 0'1 0'0 6.25 300
2 2,743.75 -2'6 54'7 3100 0'1 0'0 6.25 16777
0 2,493.75 -2'6 49'7 3150 0'1 0'0 6.25 403
291 2,243.75 -2'6 44'7 3200 0'1 0'0 6.25 12339
20 1,993.75 -2'6 39'7 3250 0'1 0'0 6.25 1642
1024 1,743.75 -2'6 34'7 3300 0'1 0'0 6.25 9709
25 1,493.75 -2'6 29'7 3350 0'1 0'0 6.25 4647
1046 1,243.75 -2'6 24'7 3400 0'1 0'0 6.25 21595
974 993.75 -2'6 19'7 3450 0'1 0'0 6.25 7150
14787 743.75 -2'5 14'7 3500 0'1 0'0 6.25 37512
2318 506.25 -2'4 10'1 3550 0'3 0'1 18.75 9324
15069 287.50 -2'2 5'6 3600 1'0 0'3 50.00 35265
16940 137.50 -1'5 2'6 3650 3'0 1'1 150.00 16727
36035 68.75 -0'6 1'3 3700 6'5 2'1 331.25 26149
14864 37.50 -0'2 0'6 3750 11'0 2'5 550.00 4986
36562 25.00 -0'1 0'4 3800 15'6 2'6 787.50 18386
13962 18.75 0'0 0'3 3850 20'5 2'7 1,031.25 127
35294 12.50 0'0 0'2 3900 25'4 2'7 1,275.00 13274
9783 6.25 0'0 0'1 3950 30'3 2'6 1,518.75 277
75609 6.25 0'0 0'1 4000 35'3 2'6 1,768.75 14895
2799 6.25 0'0 0'1 4050 40'3 2'6 2,018.75 9
13874 6.25 0'0 0'1 4100 45'3 2'6 2,268.75 8180
2683 6.25 0'0 0'1 4150 50'3 2'6 2,518.75 96
42364 6.25 0'0 0'1 4200 55'3 2'6 2,768.75 4659
624 6.25 0'0 0'1 4250 60'3 2'6 3,018.75 12
20283 6.25 0'0 0'1 4300 65'3 2'6 3,268.75 2096
472 6.25 0'0 0'1 4350 70'3 2'6 3,518.75 41
20738 6.25 0'0 0'1 4400 75'3 2'6 3,768.75 527
893 6.25 0'0 0'1 4450 80'3 2'6 4,018.75 16
42224 6.25 0'0 0'1 4500 85'3 2'6 4,268.75 354
1367 6.25 0'0 0'1 4550 90'3 2'6 4,518.75 5
13453 6.25 0'0 0'1 4600 95'3 2'6 4,768.75 343
0 6.25 0'0 0'1 4650 100'3 2'6 5,018.75 0
7872 6.25 0'0 0'1 4700 105'3 2'6 5,268.75 40
0 6.25 0'0 0'1 4750 110'3 2'6 5,518.75 0
22304 6.25 0'0 0'1 4800 115'3 2'6 5,768.75 30
8164 6.25 0'0 0'1 4900 125'3 2'6 6,268.75 19
24557 6.25 0'0 0'1 5000 135'3 2'6 6,768.75 49
4708 6.25 0'0 0'1 5100 145'3 2'6 7,268.75 1
6305 6.25 0'0 0'1 5200 155'3 2'6 7,768.75 4
3006 6.25 0'0 0'1 5300 165'3 2'6 8,268.75 150
2444 6.25 0'0 0'1 5400 175'3 2'6 8,768.75 2
5052 6.25 0'0 0'1 5500 185'3 2'6 9,268.75 7
1100 6.25 0'0 0'1 5600 195'3 2'6 9,768.75 0
1242 6.25 0'0 0'1 5700 205'3 2'6 10,268.75 0
10024 6.25 0'0 0'1 5800 215'3 2'6 10,768.75 0
497 6.25 0'0 0'1 5900 225'3 2'6 11,268.75 0
11425 6.25 0'0 0'1 6000 235'3 2'6 11,768.75 8
657 6.25 0'0 0'1 6100 245'3 2'6 12,268.75 0
789 6.25 0'0 0'1 6200 255'3 2'6 12,768.75 0
1084 6.25 0'0 0'1 6300 265'3 2'7 13,268.75 0
903 6.25 0'0 0'1 6400 275'3 2'7 13,768.75 5
688 6.25 0'0 0'1 8000 435'2 2'6 21,762.50 1
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