Ag Partners, Your Partner In Ag

Conducting daily business with honesty, integrity, and teamwork.

Local Cash Bids/Futures

AGP St. Joe


 
Cash
New Crop '19
SOYBEANS
8.17 -0.55
8.17 -0.55
@CU9
@CU9
CORN
Contract Last Open Close High Low Change Last Updated  
Sep '19 Sep '19 3.6775 3.6650 3.6800 3.6650 0.0275 8/20/19 5:02 AM
Dec '19 Dec '19 3.7725 3.7625 3.7775 3.7625 0.0275 8/20/19 5:02 AM
Mar '20 Mar '20 3.8975 3.8875 3.9000 3.8850 0.0275 8/20/19 5:02 AM
May '20 May '20 3.9675 3.9600 3.9725 3.9600 0.0250 8/20/19 5:02 AM
Jul '20 Jul '20 4.0275 4.0125 4.0325 4.0125 0.0225 8/20/19 5:02 AM
Sep '20 Sep '20 4.0275 4.0175 4.0325 4.0175 0.0175 8/20/19 5:02 AM
Dec '20 Dec '20 4.0600 4.0650 4.0700 4.0600 0.0100 8/20/19 5:02 AM
Mar '21 Mar '21 4.1650 4.1650 4.1450 4.1650 4.1650 0.0200 8/20/19 5:02 AM
May '21 May '21 4.2000 4.2000 -0.0325 8/20/19 5:02 AM
SOYBEANS
Contract Last Open Close High Low Change Last Updated  
Sep '19 Sep '19 8.6000 8.5625 8.6200 8.5625 0.0600 8/20/19 5:02 AM
Nov '19 Nov '19 8.7250 8.6900 8.7475 8.6900 0.0600 8/20/19 5:02 AM
Jan '20 Jan '20 8.8625 8.8300 8.8850 8.8300 0.0575 8/20/19 5:02 AM
Mar '20 Mar '20 8.9975 8.9575 9.0100 8.9575 0.0600 8/20/19 5:02 AM
May '20 May '20 9.1175 9.0650 9.1325 9.0650 0.0625 8/20/19 5:02 AM
Jul '20 Jul '20 9.2300 9.1975 9.2300 9.1975 0.0650 8/20/19 5:02 AM
Aug '20 Aug '20 9.2500 9.2500 9.2050 9.2500 9.2500 0.0450 8/20/19 5:02 AM
Sep '20 Sep '20 9.2150 9.2150 -0.1100 8/20/19 5:02 AM
Nov '20 Nov '20 9.3250 9.3050 9.3375 9.3000 0.0550 8/20/19 5:02 AM
HARD RED WINTER WHEAT
Contract Last Open Close High Low Change Last Updated  
Sep '19 Sep '19 3.9125 3.9025 3.9175 3.8975 0.0000 8/20/19 5:02 AM
Dec '19 Dec '19 4.0675 4.0500 4.0750 4.0500 0.0000 8/20/19 5:02 AM
Mar '20 Mar '20 4.2250 4.2000 4.2300 4.2000 0.0000 8/20/19 5:02 AM
May '20 May '20 4.3275 4.3300 4.3300 4.3275 -0.0050 8/20/19 5:02 AM
Jul '20 Jul '20 4.4350 4.4300 4.4350 4.4300 0.0050 8/20/19 5:01 AM
LIVE CATTLE
Contract Last Open Close High Low Change Last Updated  
Aug '19 Aug '19 100.200 100.600 100.200 101.750 100.150 0.275 8/19/19 3:38 PM
Oct '19 Oct '19 98.225 98.925 98.225 99.925 98.100 0.175 8/19/19 1:05 PM
Dec '19 Dec '19 103.725 104.350 103.725 105.000 103.600 0.200 8/19/19 2:31 PM
Feb '20 Feb '20 108.975 109.625 108.975 110.075 108.825 0.050 8/19/19 2:31 PM
Apr '20 Apr '20 111.350 112.025 111.350 112.325 111.200 0.050 8/19/19 1:05 PM
Jun '20 Jun '20 104.725 105.375 104.725 105.750 104.625 -0.100 8/19/19 1:05 PM
Aug '20 Aug '20 103.175 103.850 103.175 104.100 103.050 -0.025 8/19/19 1:05 PM
FEEDER CATTLE
Contract Last Open Close High Low Change Last Updated  
Aug '19 Aug '19 135.675 136.500 135.675 136.975 135.625 1.100 8/19/19 2:30 PM
Sep '19 Sep '19 132.825 134.400 132.825 135.150 132.700 0.450 8/19/19 2:47 PM
Oct '19 Oct '19 133.175 134.625 133.175 135.650 133.025 0.325 8/19/19 1:05 PM
Nov '19 Nov '19 132.900 134.500 132.900 135.250 132.725 0.150 8/19/19 1:05 PM
Jan '20 Jan '20 130.900 132.775 130.900 133.175 130.700 -0.025 8/19/19 1:05 PM
Mar '20 Mar '20 130.275 132.150 130.275 132.400 130.050 -0.025 8/19/19 1:05 PM
Apr '20 Apr '20 131.375 133.600 131.375 133.600 131.175 -0.050 8/19/19 1:05 PM
LEAN HOGS
Contract Last Open Close High Low Change Last Updated  
Oct '19 Oct '19 64.025 62.325 64.025 64.475 62.150 2.025 8/19/19 3:24 PM
Dec '19 Dec '19 62.850 60.850 62.850 63.325 60.775 2.075 8/19/19 1:05 PM
Feb '20 Feb '20 69.725 68.250 69.725 70.200 67.950 1.700 8/19/19 1:05 PM
Apr '20 Apr '20 75.150 73.775 75.150 75.575 73.500 1.575 8/19/19 3:40 PM
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 13,256.25 -6'0 265'1 1000 0'1 0'0 6.25 0
250 9,256.25 -6'0 185'1 1800 0'1 0'0 6.25 0
0 8,756.25 -6'0 175'1 1900 0'1 0'0 6.25 0
0 8,256.25 -6'0 165'1 2000 0'1 0'0 6.25 0
0 7,756.25 -6'0 155'1 2100 0'1 0'0 6.25 0
0 7,256.25 -6'0 145'1 2200 0'1 0'0 6.25 0
1 6,756.25 -6'0 135'1 2300 0'1 0'0 6.25 0
0 6,256.25 -6'0 125'1 2400 0'1 0'0 6.25 0
0 5,756.25 -6'0 115'1 2500 0'1 0'0 6.25 0
0 5,256.25 -6'0 105'1 2600 0'1 0'0 6.25 23
0 4,756.25 -6'0 95'1 2700 0'1 0'0 6.25 556
0 4,506.25 -6'0 90'1 2750 0'1 0'0 6.25 0
0 4,256.25 -6'0 85'1 2800 0'1 0'0 6.25 590
0 4,006.25 -6'0 80'1 2850 0'1 0'0 6.25 0
0 3,756.25 -6'0 75'1 2900 0'1 0'0 6.25 319
0 3,506.25 -6'0 70'1 2950 0'1 0'0 6.25 0
0 3,256.25 -6'0 65'1 3000 0'1 0'0 6.25 1344
1 3,006.25 -6'0 60'1 3050 0'1 0'0 6.25 0
1 2,756.25 -6'0 55'1 3100 0'1 0'0 6.25 1296
0 2,506.25 -6'0 50'1 3150 0'1 0'0 6.25 344
11 2,256.25 -6'0 45'1 3200 0'1 0'0 6.25 1178
0 2,006.25 -6'0 40'1 3250 0'1 0'0 6.25 303
41 1,756.25 -6'0 35'1 3300 0'1 0'0 6.25 3077
15 1,506.25 -6'0 30'1 3350 0'1 0'0 6.25 1776
187 1,262.50 -5'7 25'2 3400 0'1 -0'1 6.25 8438
21 1,018.75 -5'7 20'3 3450 0'3 0'1 18.75 4672
707 781.25 -5'6 15'5 3500 0'3 -0'2 18.75 6945
131 556.25 -5'4 11'1 3550 0'6 -0'3 37.50 1752
6708 368.75 -4'7 7'3 3600 2'3 1'1 118.75 13238
5484 218.75 -4'1 4'3 3650 3'0 -1'3 150.00 9815
15119 162.50 1'0 3'2 3700 7'2 2'7 362.50 15798
6263 87.50 0'6 1'6 3750 11'0 3'7 550.00 3696
10844 31.25 0'1 0'5 3800 15'4 5'0 775.00 20213
3580 12.50 -0'4 0'2 3850 20'2 5'4 1,012.50 7731
10249 12.50 0'1 0'2 3900 25'1 5'6 1,256.25 11635
4213 6.25 -0'1 0'1 3950 30'1 5'7 1,506.25 9250
23718 6.25 0'0 0'1 4000 33'0 -2'1 1,650.00 18931
4705 6.25 0'0 0'1 4050 40'1 6'0 2,006.25 8345
20492 6.25 0'0 0'1 4100 42'2 -2'7 2,112.50 19136
5394 6.25 0'0 0'1 4150 50'1 6'0 2,506.25 7169
31936 6.25 0'0 0'1 4200 52'0 -3'1 2,600.00 13385
7811 6.25 0'0 0'1 4250 60'1 6'0 3,006.25 2719
20436 6.25 0'0 0'1 4300 62'7 -2'2 3,143.75 11779
6948 6.25 0'0 0'1 4350 70'1 6'0 3,506.25 1880
23306 6.25 0'0 0'1 4400 75'1 6'0 3,756.25 5162
6978 6.25 0'0 0'1 4450 80'1 6'0 4,006.25 1386
40962 6.25 0'0 0'1 4500 84'7 -0'2 4,243.75 5546
7728 6.25 0'0 0'1 4550 90'1 6'0 4,506.25 2487
14230 6.25 0'0 0'1 4600 95'1 6'0 4,756.25 1109
5674 6.25 0'0 0'1 4650 100'1 6'0 5,006.25 765
12379 6.25 0'0 0'1 4700 105'1 6'0 5,256.25 244
4692 6.25 0'0 0'1 4750 110'1 6'0 5,506.25 62
15910 6.25 0'0 0'1 4800 115'1 6'0 5,756.25 166
2577 6.25 0'0 0'1 4850 120'1 6'0 6,006.25 56
5666 6.25 0'0 0'1 4900 125'1 6'0 6,256.25 138
2260 6.25 0'0 0'1 4950 130'1 6'0 6,506.25 50
26527 6.25 0'0 0'1 5000 135'1 6'0 6,756.25 131
2459 6.25 0'0 0'1 5050 140'1 6'0 7,006.25 4
5419 6.25 0'0 0'1 5100 145'1 6'0 7,256.25 33
1234 6.25 0'0 0'1 5150 150'1 6'0 7,506.25 3
7096 6.25 0'0 0'1 5200 155'1 6'0 7,756.25 0
2286 6.25 0'0 0'1 5250 160'1 6'0 8,006.25 2
2696 6.25 0'0 0'1 5300 165'1 6'0 8,256.25 2
517 6.25 0'0 0'1 5350 170'1 6'0 8,506.25 1
2263 6.25 0'0 0'1 5400 175'1 6'0 8,756.25 5
650 6.25 0'0 0'1 5450 180'1 6'0 9,006.25 2
8146 6.25 0'0 0'1 5500 185'1 6'0 9,256.25 5
1922 6.25 0'0 0'1 5550 190'1 6'0 9,506.25 3
1329 6.25 0'0 0'1 5600 195'1 6'0 9,756.25 1
141 6.25 0'0 0'1 5650 200'1 6'0 10,006.25 1
1639 6.25 0'0 0'1 5700 205'1 6'0 10,256.25 4
532 6.25 0'0 0'1 5750 210'1 6'0 10,506.25 1
1104 6.25 0'0 0'1 5800 215'1 6'0 10,756.25 3
1146 6.25 0'0 0'1 5900 225'1 6'0 11,256.25 3
7009 6.25 0'0 0'1 6000 235'1 6'0 11,756.25 1
4514 6.25 0'0 0'1 6100 245'1 6'0 12,256.25 2
528 6.25 0'0 0'1 6200 255'1 6'0 12,756.25 1
1051 6.25 0'0 0'1 6300 265'1 6'0 13,256.25 3
1482 6.25 0'0 0'1 6400 275'1 6'0 13,756.25 0
1816 6.25 0'0 0'1 6500 285'1 6'0 14,256.25 0
421 6.25 0'0 0'1 6600 295'1 6'0 14,756.25 0
952 6.25 0'0 0'1 6700 305'1 6'0 15,256.25 0
498 6.25 0'0 0'1 6800 315'1 6'0 15,756.25 0
669 6.25 0'0 0'1 6900 325'1 6'0 16,256.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
FALLS CITY
80
Clear
Feels Like
85 F
Humidity
85 %
Dew Point
75 F
Barometer
29.83 inHg
Winds
S 10 mph
Sunrise
06:38:00
Sunset
20:12:00

Tue 8/20

Wed 8/21

Thu 8/22

Fri 8/23

Sat 8/24

High

92 F

79 F

79 F

80 F

80 F

Low

77 F

70 F

65 F

62 F

62 F

Precip

76%

80%

20%

20%

32%

Finance & Insurance



Crop Insurance

Connect with us to explore options to fit your needs.



Crop Input Loans

2019 loans are now available.



Market News

Stay up to date with our New Agcess Newsletters.

Ag Partners News

Answer Plot
2020 Corn Seed Selection: Episode 99
Aug 16, 2019
Ag Partners Cooperative Inc.
Chairman Announcement: Stan Remington to Resign from Ag Partners

Chairman Announcement: Stan Remington to Resign from Ag Partners

Ag Partners President and Chief Executive Officer, Stan Remington, has announced his resignation from the cooperative....

Aug 13, 2019
Answer Tech
Why Adopt Ag Tech?: Episode 98
Aug 09, 2019

The Value of a Coop

Besides being the biggest employer in many of the towns we serve, local co-ops are also engines of economic growth. Profits in the form of patronage go back into the pockets of our member-owners, who then purchase goods and services from other local businesses. Our employees also spend money in their local communities. And our Ag Partners board of directors invests directly in the communities we serve, funding everything from Little League baseball uniforms to community swimming pools. It’s a virtuous cycle that makes many of our members feel especially proud to be part of the cooperative system.

LEARN MORE >

Ag Partners In The Community

From schools, churches and food pantries to events the whole community looks forward to each year, Ag Partners is dedicated to this place we call home. Giving back to the community is an important aspect of our mission, and we are happy to do our part through local financial contributions, volunteering and coordinating with others who are doing good work here. Nothing helps our cooperative attract and keep talented employees more than healthy, vibrant communities.
 

LEARN MORE >

Ag Partners History

In 2018, a two-thirds majority of Nemaha County Cooperative Association and Ag Partners Cooperative members voted to merge their two organizations into one, moving forward under the Ag Partners name.

Mergers like this are never easy, and members of both legacy cooperatives had mixed feelings about giving up control of local institutions that had been operating independently in their communities for decades. But with larger coops pressing in from two sides, and ag retail businesses (some foreign-owned) eyeing the productive local farms and ranches in this area, our member-owners agreed it was time to merge our two successful organizations into a single, larger cooperative.

Of course, simply becoming bigger doesn’t guarantee a successful outcome. However, it gives us more leverage to negotiate better prices with our suppliers. It gives us the financial strength to take advantage of opportunities we might not have been able to do separately. And perhaps most importantly, it keeps control our cooperative in local hands, close to the farmers we serve and the communities where we live.
 

LEARN MORE >

Ag Partners Grain Text Service

Sign up for the Ag Partners Coop Grain Updates text service. Updates will include price notifications, hours of operation, space updates, and any other pertinent information.

SIGN UP >

Careers at Ag Partners

If you just finished high school or college, or you’re searching for a new opportunity, Ag Partners is always looking for career-oriented team members with a customer-service mindset. Many of our local co-op managers and team leaders came up through the co-op system, starting with jobs in high school or right out of college. We place a high priority on recruiting local talent; young people who grew up around here and come to work for us often turn into our best employees because of their homegrown values, education and willingness to work hard.

Work at Ag Partners

Internship Opportunities

Job Openings 

Mr. Tire

You may call us to schedule a pick up for service at Mr. Tire Service Center in Seneca (within Seneca city limits).

Mr. Tire
201 North 6th Street
Seneca, KS 66538
785.336.6153

Ag Partners Insights