0
0
0
 

Welcome
Thank you for choosing our website; please feel free to contact us at 785-742-2196.

GRAIN BIDS ARE ON A DELAYED QUOTE.
ALL PRICES ARE SUBJECT TO CONFIRMATION

 


News

2019 CROP INPUT LOANS THROUGH AG PARTNERS COOP ARE NOW AVAILABLE


Join us for our Plot Tours!

Market News


New AgCESS Newsletters are here
 


Crop Insurance

ProAg
♦  If you intend to chop/bail your corn or soybeans PLEASE notify your crop insurance agent before proceeding.  It may impact any potential future indemnity claim you have on that crop.
  All grain that you still have in your bins prior to harvest has to be measured by an adjuster before harvest is started.  Please contact your Insurance Agent so they can let the appropriate people know.  Failure to do so may impact any potential indemnity claim on that crop.

2018  SPRING DISCOVERY PRICES: as of 2/27/18

CORN = $3.96 || SOYBEANS = $10.16
Fall harvest prices for spring crops are set through the month of October


Local Radar
Hiawatha, KS
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Hiawatha, KS
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 85°F
Low: 67°F
Precip: 25%
High: 87°F
Low: 63°F
Precip: 0%
High: 89°F
Low: 64°F
Precip: 0%
High: 83°F
Low: 66°F
Precip: 50%
High: 81°F
Low: 63°F
Precip: 79%
View complete Local Weather

twitter

Headline News
Trump Revokes Brennan's Clearance 08/16 06:09
WH Admits Error in Black Jobs Claims 08/16 06:16
Deliberations Start in Manafort Trial 08/16 06:05
Others Face Loss of Security Clearance 08/16 06:12
Mattis: US, Argentina to Work Closely 08/16 06:15
Study Faults Gov't Over Migrant Kids 08/16 06:08
Church Abuse Victims Want Reckoning 08/16 06:11
Stocks Climb Ahead of China Trade Talks08/16 10:59

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  365'4
Change:  3'6
Bid:  365'0
Ask:  365'0
Today's High:  367'4
Today's Low:  360'4
Volume:  62,851
Open:  361'4
Settle:  365'2s
Prev:  361'4
Contract High: 
Contract Low: 
Updated:  Aug-16-2018
1:19:00PM
Delay Time:  10 Minutes


Online Account Management
OnLine Account Access
Click Here


Download the new account form HERE


Whats Happening Now



The proposed merger between The Nemaha County Coop Association and Ag Partners Cooperative, Inc. was approved by both memberships. Thank you to all who came out to vote!


New Grain Text Service.
Click here to sign up.


Looking at options to move old and new crop grain?

Contact the Grain Department to discuss new programs designed to help your bottom line.


Local Cash Bids
 
  Cash New Crop '18 New Crop '19
Hia,Rob,Pow,Wil,Ham WHEAT Cash Price  
CORN Cash Price  
BEANS Cash Price  
AGP Cash Price    
Denton WHEAT Cash Price  
CORN Cash Price  
BEANS Cash Price  
Rulo WHEAT Cash Price  
CORN Cash Price  
BEANS Cash Price  
Tarkio CORN Cash Price  
BEANS Cash Price  
Sabetha WHEAT Cash Price  
CORN Cash Price  
BEANS Cash Price  
Topeka WHEAT, HRW Cash Price  
CORN Cash Price  
SOYBEANS Cash Price  
Price as of 08/16/18 03:11PM CDT.
Month Symbols
Click to view more Grain Bids

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 361'4 367'4 360'4 365'4 3'6 365'2s 02:57P Chart for @C8U Options for @C8U
Dec 18 376'0 382'0 375'0 380'0 3'6 379'6s 02:48P Chart for @C8Z Options for @C8Z
Mar 19 387'6 393'6 386'4 391'4 3'6 391'4s 02:37P Chart for @C9H Options for @C9H
May 19 394'2 400'2 393'4 398'2 3'6 398'4s 01:30P Chart for @C9K Options for @C9K
Jul 19 400'2 406'2 399'4 404'0 3'6 404'2s 01:30P Chart for @C9N Options for @C9N
Sep 19 399'0 405'0 399'0 403'0 2'6 403'2s 01:30P Chart for @C9U Options for @C9U
Dec 19 402'4 407'6 401'6 405'6 2'6 405'6s 02:44P Chart for @C9Z Options for @C9Z
Mar 20 415'4 416'6 415'2 416'0 2'2 415'6s 01:20P Chart for @C0H Options for @C0H
May 20 422'0 422'0 422'0 422'0 2'0 421'2s 01:30P Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 859'6 888'2 854'4 885'2 28'0 885'4s 01:30P Chart for @S8U Options for @S8U
Nov 18 871'2 899'4 866'0 896'6 28'0 897'0s 02:31P Chart for @S8X Options for @S8X
Jan 19 883'4 911'4 878'2 908'6 28'2 909'2s 01:30P Chart for @S9F Options for @S9F
Mar 19 894'0 922'4 889'6 919'0 27'2 919'6s 01:30P Chart for @S9H Options for @S9H
May 19 906'0 933'6 901'4 929'6 26'4 930'4s 01:30P Chart for @S9K Options for @S9K
Jul 19 915'0 943'2 911'0 939'6 26'2 939'6s 01:30P Chart for @S9N Options for @S9N
Aug 19 919'0 942'0 919'0 940'6 25'6 941'2s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 935'4 935'4 935'4 935'4 24'0 936'2s 01:20P Chart for @S9U Options for @S9U
Nov 19 914'6 938'0 910'0 933'2 21'6 934'0s 02:32P Chart for @S9X Options for @S9X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 536'0 552'4 534'0 547'4 12'2 547'4s 02:47P Chart for @KW8U Options for @KW8U
Dec 18 563'2 579'4 561'2 575'0 12'2 575'0s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 585'6 602'6 584'4 598'6 12'6 599'0s 01:30P Chart for @KW9H Options for @KW9H
May 19 597'6 614'4 597'6 611'4 13'2 611'4s 01:30P Chart for @KW9K Options for @KW9K
Jul 19 597'4 610'0 597'4 608'2 13'2 608'2s 01:30P Chart for @KW9N Options for @KW9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.525 109.000 108.100 108.425 108.325s 01:05P Chart for @LE8Q Options for @LE8Q
Oct 18 109.225 109.750 108.725 109.275 0.275 109.275s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 113.100 113.525 112.575 113.200 0.400 113.200s 01:05P Chart for @LE8Z Options for @LE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 149.350 150.400 148.975 150.300 1.225 150.275s 01:05P Chart for @GF8Q Options for @GF8Q
Sep 18 149.400 150.500 148.900 150.250 0.975 150.125s 01:05P Chart for @GF8U Options for @GF8U
Oct 18 149.525 150.550 148.725 150.300 0.950 150.225s 01:05P Chart for @GF8V Options for @GF8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 53.550 55.475 53.550 55.475 3.000 55.475s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 50.500 52.450 50.500 52.450 3.000 52.450s 02:45P Chart for @HE8Z Options for @HE8Z
Feb 19 57.075 59.350 57.075 59.350 3.000 59.350s 01:05P Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Ag Headline News
Kub's Den
DTN Retail Fertilizer Trends
DTN Digital Yield Tour 2018 - NE, SD
Sugar Market Not So Sweet
DTN Digital Yield Tour
Complexities Affect Grazing, Wildlife
Multi-Species Grazing Touted
Cash Market Moves
Ethanol Margin Improves on USDA Report

DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN