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 Jul 31, 2018
352'2
@C8U -0.40 3.12 07/20/2018 1:21:00 AM CST
 1'0
History Aug 31, 2018
352'2
@C8U -0.40 3.12 07/20/2018 1:21:00 AM CST
 1'0
History Oct 31, 2018
366'0
@C8Z -0.50 3.16 07/20/2018 1:23:00 AM CST
 1'0
History Jan 31, 2019
377'0
@C9H -0.50 3.27 07/20/2018 12:31:00 AM CST
 0'4
History Mar 31, 2019
377'0
@C9H -0.45 3.32 07/20/2018 12:31:00 AM CST
 0'4
History May 31, 2019
383'2
@C9K -0.40 3.43 07/20/2018 12:31:00 AM CST
 0'4
History Jul 31, 2019
389'2
@C9N -0.40 3.49 07/19/2018 9:42:00 PM CST
 0'4
History Oct 31, 2019
394'2
@C9Z -0.50 3.44 07/19/2018 11:47:00 PM CST
 0'4
 
BEANS  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Jul 31, 2018
851'4
@S8Q -0.67 7.84 07/20/2018 1:23:00 AM CST
 5'4
History Oct 31, 2018
866'6
@S8X -0.83 7.83 07/20/2018 1:23:00 AM CST
 5'2
History Jan 31, 2019
876'2
@S9F -0.83 7.93 07/20/2018 1:03:00 AM CST
 4'4
History Mar 31, 2019
885'6
@S9H -0.83 8.02 07/20/2018 1:21:00 AM CST
 5'0
History May 31, 2019
894'6
@S9K -0.83 8.11 07/20/2018 12:35:00 AM CST
 4'6
History Jul 31, 2019
903'0
@S9N -0.83 8.20 07/20/2018 12:44:00 AM CST
 4'4
History Oct 31, 2019
896'6
@S9X -0.85 8.11 07/20/2018 1:02:00 AM CST
 3'6
Previous Open High Low Last Change Close
CORN
Sep '18 3.5125 3.5125 3.5225 3.5125 3.5225 0.0100
Dec '18 3.6500 3.6525 3.6625 3.6525 3.6575 0.0075
Mar '19 3.7650 3.7650 3.7725 3.7650 3.7700 0.0050
May '19 3.8275 3.8275 3.8375 3.8275 3.8325 0.0050
Jul '19 3.8875 3.8800 3.8950 3.8800 3.8925 0.0050 3.8875
Sep '19 3.9050 3.9025 3.9100 3.9025 3.9100 0.0050 3.9050
Dec '19 3.9375 3.9375 3.9475 3.9375 3.9425 0.0050 3.9375
Mar '20 4.0325 4.0475 4.0525 4.0400 4.0475 0.0150 4.0475
SOYBEANS
Aug '18 8.4600 8.4600 8.5150 8.4600 8.5150 0.0550
Sep '18 8.5200 8.5225 8.5700 8.5200 8.5700 0.0500
Nov '18 8.6150 8.6150 8.6675 8.6125 8.6675 0.0525
Jan '19 8.7175 8.7300 8.7650 8.7300 8.7625 0.0450
Mar '19 8.8075 8.8150 8.8575 8.8150 8.8575 0.0500
May '19 8.9000 8.9075 8.9475 8.9075 8.9475 0.0475
Jul '19 8.9850 8.9850 9.0300 8.9850 9.0300 0.0450
Aug '19 8.9625 8.9325 8.9575 8.9000 8.9975 0.0350 8.9975
WHEAT
Sep '18 5.0425 5.0350 5.0700 5.0300 5.0525 0.0100
Dec '18 5.2050 5.2050 5.2325 5.1975 5.2175 0.0125
LIVE CATTLE
Aug '18 108.950 109.050 109.300 108.550 108.900 -0.050 108.900
Oct '18 110.650 110.775 111.000 110.100 110.650 0.000 110.650
LEAN HOGS
Aug '18 67.200 67.525 68.475 66.850 67.250 0.050 67.250
Oct '18 51.925 52.050 53.550 51.475 52.225 0.300 52.225
FEEDER CATTLE
Aug '18 154.450 154.500 154.925 153.800 154.450 0.000 154.450
Sep '18 154.650 154.775 155.000 153.975 154.775 0.125 154.775
Oct '18 154.725 154.725 155.000 154.025 154.925 0.200 154.925
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 9,062.50 4'0 181'2 1700 0'1 0'0 6.25 0
339 8,562.50 4'0 171'2 1800 0'1 0'0 6.25 0
0 8,062.50 4'0 161'2 1900 0'1 0'0 6.25 0
0 7,562.50 4'0 151'2 2000 0'1 0'0 6.25 0
0 7,062.50 4'0 141'2 2100 0'1 0'0 6.25 0
0 6,562.50 4'0 131'2 2200 0'1 0'0 6.25 0
0 6,062.50 4'0 121'2 2300 0'1 0'0 6.25 0
0 5,562.50 4'0 111'2 2400 0'1 0'0 6.25 0
0 5,062.50 4'0 101'2 2500 0'1 0'0 6.25 226
0 4,812.50 4'0 96'2 2550 0'1 0'0 6.25 0
0 4,562.50 4'0 91'2 2600 0'1 0'0 6.25 220
0 4,312.50 4'0 86'2 2650 0'1 0'0 6.25 0
0 4,062.50 4'0 81'2 2700 0'1 0'0 6.25 10
0 3,812.50 4'0 76'2 2750 0'1 0'0 6.25 166
0 3,562.50 4'0 71'2 2800 0'1 0'0 6.25 809
0 3,312.50 3'7 66'2 2850 0'1 0'0 6.25 104
0 3,068.75 4'0 61'3 2900 0'1 -0'1 6.25 400
0 2,818.75 4'0 56'3 2950 0'1 -0'1 6.25 227
506 2,568.75 3'7 51'3 3000 0'1 -0'1 6.25 921
0 2,318.75 3'6 46'3 3050 0'1 -0'2 6.25 711
0 2,075.00 3'6 41'4 3100 0'2 -0'2 12.50 2021
0 1,831.25 3'5 36'5 3150 0'4 -0'2 25.00 972
11 1,600.00 3'5 32'0 3200 0'6 -0'3 37.50 3640
19 1,368.75 3'4 27'3 3250 1'1 -0'4 56.25 2925
242 1,150.00 3'2 23'0 3300 1'7 0'1 93.75 7584
273 950.00 3'0 19'0 3350 2'6 -1'0 137.50 8721
3781 800.00 0'4 16'0 3400 4'0 -0'2 200.00 20339
2914 625.00 2'2 12'4 3450 6'2 -1'6 312.50 5252
10712 525.00 0'4 10'4 3500 8'6 -2'1 437.50 19254
4766 406.25 0'1 8'1 3550 11'6 -2'3 587.50 3444
32712 318.75 1'3 6'3 3600 14'6 -0'3 737.50 22911
6419 256.25 1'2 5'1 3650 18'7 -2'6 943.75 6661
21885 206.25 1'0 4'1 3700 22'2 -0'4 1,112.50 16553
8586 162.50 0'6 3'2 3750 27'0 -3'2 1,350.00 3069
24940 131.25 0'0 2'5 3800 31'3 -3'3 1,568.75 19009
5568 112.50 0'4 2'2 3850 36'0 -3'4 1,800.00 2749
27819 93.75 0'3 1'7 3900 40'5 -3'4 2,031.25 19546
7649 81.25 0'3 1'5 3950 45'2 -3'5 2,262.50 1531
37406 68.75 0'2 1'3 4000 50'1 -3'5 2,506.25 14436
3268 62.50 0'2 1'2 4050 54'7 -3'6 2,743.75 514
25120 56.25 0'2 1'1 4100 59'6 -3'6 2,987.50 11418
4087 50.00 0'0 1'0 4150 64'5 -3'7 3,231.25 318
22883 43.75 0'1 0'7 4200 69'4 -3'7 3,475.00 1478
9562 37.50 0'0 0'6 4250 74'3 -4'0 3,718.75 483
15716 37.50 0'1 0'6 4300 79'3 -4'0 3,968.75 1023
3890 31.25 0'0 0'5 4350 84'2 -4'0 4,212.50 2
10032 31.25 0'1 0'5 4400 89'2 -3'7 4,462.50 194
1300 25.00 0'0 0'4 4450 94'2 -3'7 4,712.50 3
34460 25.00 0'1 0'4 4500 99'1 -3'7 4,956.25 452
1600 25.00 0'1 0'4 4550 104'1 -3'7 5,206.25 26
10548 25.00 0'0 0'4 4600 109'1 -3'7 5,456.25 13
914 18.75 0'0 0'3 4650 114'0 -4'0 5,700.00 31
11772 18.75 0'0 0'3 4700 119'0 -4'0 5,950.00 1529
880 18.75 0'1 0'3 4750 124'0 -3'7 6,200.00 46
11191 12.50 0'0 0'2 4800 128'7 -4'0 6,443.75 17
849 12.50 0'0 0'2 4850 133'7 -4'0 6,693.75 16
4980 12.50 0'0 0'2 4900 138'7 -4'0 6,943.75 10
553 12.50 0'1 0'2 4950 143'7 -3'7 7,193.75 10
24441 12.50 0'1 0'2 5000 148'7 -3'7 7,443.75 725
1148 12.50 0'1 0'2 5050 153'7 -3'7 7,693.75 0
2957 6.25 0'0 0'1 5100 158'6 -4'0 7,937.50 12
346 6.25 0'0 0'1 5150 163'6 -4'0 8,187.50 0
2140 6.25 0'0 0'1 5200 168'6 -4'0 8,437.50 0
1052 6.25 0'0 0'1 5300 178'6 -4'0 8,937.50 1
2991 6.25 0'0 0'1 5400 188'6 -4'0 9,437.50 0
7505 6.25 0'0 0'1 5500 198'6 -4'0 9,937.50 3
279 6.25 0'0 0'1 5600 208'6 -4'0 10,437.50 1
668 6.25 0'0 0'1 5700 218'6 -4'0 10,937.50 0
872 6.25 0'0 0'1 5800 228'6 -4'0 11,437.50 0
607 6.25 0'0 0'1 5900 238'6 -4'0 11,937.50 0
1701 6.25 0'0 0'1 6000 248'6 -4'0 12,437.50 0
1797 6.25 0'0 0'1 6100 258'6 -4'0 12,937.50 0
1076 6.25 0'0 0'1 6200 268'6 -4'0 13,437.50 0
1490 6.25 0'0 0'1 6300 278'6 -4'0 13,937.50 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