Grain

Traditional grain storage and marketing, plus some not-so-traditional options.

Quick Bids & Futures

Bids subject to confirmation by Ag Partners Grain Buyer

Change Location
Brown/Sab/Rulo/WC
  Cash New Crop New Crop
WHEAT
Basis -0.35 -0.45  
Cash Price 3.94 4.04  
+/-
2'6
2'4
 
  Chart Chart
CORN
Basis -0.25 -0.35  
Cash Price 3.43 3.60  
+/-
1'0
0'4
 
  Chart Chart
BEANS
Basis -0.77 -0.85  
Cash Price 8.29 8.64  
+/-
1'2
0'6
 
  Chart Chart
Denton
  Cash New Crop New Crop
WHEAT
Basis -0.35 -0.45  
Cash Price 3.94 4.04  
+/-
2'6
2'4
 
  Chart Chart
CORN
Basis -0.25 -0.35  
Cash Price 3.43 3.60  
+/-
1'0
0'4
 
  Chart Chart
BEANS
Basis -0.77 -0.85  
Cash Price 8.29 8.64  
+/-
1'2
0'6
 
  Chart Chart
Nemaha/Marshall
  Cash New Crop New Crop
WHEAT
Basis -0.40 -0.50  
Cash Price 3.89 3.99  
+/-
2'6
2'4
 
  Chart Chart
CORN
Basis -0.27 -0.40  
Cash Price 3.41 3.55  
+/-
1'0
0'4
 
  Chart Chart
MILO
Basis -0.65    
Cash Price 3.03    
+/-
1'0
   
  Chart
BEANS
Basis -0.82 -0.90  
Cash Price 8.24 8.59  
+/-
1'2
0'6
 
  Chart Chart
Pottawatomie
  Cash New Crop New Crop
WHEAT
Basis -0.40 -0.50  
Cash Price 3.89 3.99  
+/-
2'6
2'4
 
  Chart Chart
CORN
Basis -0.25 -0.35  
Cash Price 3.43 3.60  
+/-
1'0
0'4
 
  Chart Chart
MILO
Basis -0.65    
Cash Price 3.03    
+/-
1'0
   
  Chart
BEANS
Basis -0.82 -0.85  
Cash Price 8.24 8.64  
+/-
1'2
0'6
 
  Chart Chart
Tarkio
  Cash New Crop New Crop
CORN
Basis -0.43 -0.45  
Cash Price 3.25 3.50  
+/-
1'0
0'4
 
  Chart Chart
BEANS
Basis -0.85 -0.90  
Cash Price 8.21 8.59  
+/-
1'2
0'6
 
  Chart Chart
Topeka
  Cash New Crop New Crop
WHEAT, HRW
Basis -0.10 -0.25  
Cash Price 4.19 4.24  
+/-
2'6
2'4
 
  Chart Chart
CORN
Basis -0.02 -0.30  
Cash Price 3.66 3.65  
+/-
1'0
0'4
 
  Chart Chart
SOYBEANS
Basis -0.62 -0.70  
Cash Price 8.44 8.79  
+/-
1'2
0'6
 
  Chart Chart
Countryside Feed
  Cash New Crop New Crop
CORN
Basis -0.20 -0.35  
Cash Price 3.48 3.60  
+/-
1'0
0'4
 
  Chart Chart
AGP St. Joe
  Cash New Crop New Crop
SOYBEANS
Basis -0.35    
Cash Price 8.71    
+/-
1'2
   
  Chart
Wakefield
  Cash New Crop New Crop
CORN
Basis -0.35 -0.40  
Cash Price 3.33 3.55  
+/-
1'0
0'4
 
  Chart Chart
MILO
Basis -0.80    
Cash Price 2.88    
+/-
1'0
   
  Chart
SOYBEANS
Basis -1.18 -1.20  
Cash Price 7.88 8.29  
+/-
1'2
0'6
 
  Chart Chart
WHEAT, HRW
Basis -0.40 -0.48  
Cash Price 3.89 4.01  
+/-
2'6
2'4
 
  Chart Chart
@CZ9
@CZ9
CORN
Contract Last Open Close High Low Change Last Updated  
Dec '19 Dec '19 3.6775 3.6675 3.6825 3.6625 0.0100 11/21/19 7:05 AM
Mar '20 Mar '20 3.7825 3.7700 3.7850 3.7675 0.0100 11/21/19 7:05 AM
May '20 May '20 3.8375 3.8325 3.8400 3.8275 0.0075 11/21/19 7:05 AM
Jul '20 Jul '20 3.8975 3.8925 3.9000 3.8875 0.0050 11/21/19 7:05 AM
Sep '20 Sep '20 3.9025 3.9000 3.9075 3.9000 0.0075 11/21/19 7:05 AM
Dec '20 Dec '20 3.9475 3.9425 3.9500 3.9425 0.0050 11/21/19 7:05 AM
Mar '21 Mar '21 4.0450 4.0425 4.0450 4.0425 0.0050 11/21/19 7:05 AM
May '21 May '21 4.0950 4.0950 -0.0175 11/21/19 7:03 AM
Jul '21 Jul '21 4.1275 4.1275 4.1275 4.1275 4.1275 0.0000 11/21/19 7:05 AM
SOYBEANS
Contract Last Open Close High Low Change Last Updated  
Jan '20 Jan '20 9.0650 9.0525 9.0700 9.0325 0.0150 11/21/19 7:05 AM
Mar '20 Mar '20 9.2000 9.1950 9.2075 9.1700 0.0100 11/21/19 7:05 AM
May '20 May '20 9.3325 9.3225 9.3400 9.3050 0.0125 11/21/19 7:05 AM
Jul '20 Jul '20 9.4500 9.4400 9.4575 9.4225 0.0125 11/21/19 7:05 AM
Aug '20 Aug '20 9.4750 9.4675 9.4950 9.4675 0.0000 11/21/19 7:04 AM
Sep '20 Sep '20 9.4700 9.4675 9.4725 9.4675 0.0125 11/21/19 7:04 AM
Nov '20 Nov '20 9.4950 9.4800 9.5025 9.4725 0.0075 11/21/19 7:04 AM
Jan '21 Jan '21 9.5350 9.5275 9.5350 9.5275 0.0050 11/21/19 7:04 AM
Mar '21 Mar '21 9.4900 9.4825 9.5000 9.4825 -0.0050 11/21/19 7:04 AM
HARD RED WINTER WHEAT
Contract Last Open Close High Low Change Last Updated  
Dec '19 Dec '19 4.2875 4.2600 4.2875 4.2325 0.0275 11/21/19 7:05 AM
Mar '20 Mar '20 4.3550 4.3275 4.3575 4.3050 0.0250 11/21/19 7:05 AM
May '20 May '20 4.4225 4.3900 4.4225 4.3775 0.0275 11/21/19 7:05 AM
Jul '20 Jul '20 4.4925 4.4575 4.4925 4.4475 0.0250 11/21/19 7:05 AM
Sep '20 Sep '20 4.5575 4.5525 4.5575 4.5400 -0.0050 11/21/19 7:04 AM
LIVE CATTLE
Contract Last Open Close High Low Change Last Updated  
Dec '19 Dec '19 119.300 118.550 119.300 119.525 118.150 0.525 11/21/19 6:54 AM
Feb '20 Feb '20 125.475 124.725 125.475 125.650 124.450 0.425 11/21/19 6:53 AM
Apr '20 Apr '20 126.250 125.900 126.250 126.450 125.500 0.075 11/21/19 7:02 AM
Jun '20 Jun '20 117.850 117.550 117.850 117.925 117.050 0.025 11/21/19 6:00 AM
Aug '20 Aug '20 115.600 115.525 115.600 115.725 114.950 -0.150 11/20/19 1:05 PM
Oct '20 Oct '20 116.600 116.750 116.600 116.775 116.075 -0.325 11/20/19 1:05 PM
Dec '20 Dec '20 118.625 118.725 118.625 118.750 118.200 -0.200 11/20/19 1:05 PM
FEEDER CATTLE
Contract Last Open Close High Low Change Last Updated  
Nov '19 Nov '19 146.600 146.800 146.600 147.000 146.500 0.000 11/20/19 1:05 PM
Jan '20 Jan '20 144.075 144.250 144.075 144.775 143.100 0.050 11/21/19 6:01 AM
Mar '20 Mar '20 144.150 144.550 144.150 144.850 143.300 -0.325 11/21/19 6:32 AM
Apr '20 Apr '20 145.375 145.650 145.375 146.025 144.600 -0.400 11/20/19 1:05 PM
May '20 May '20 146.150 146.450 146.150 146.625 145.475 -0.400 11/20/19 1:05 PM
Aug '20 Aug '20 150.900 150.950 150.900 151.300 150.350 -0.400 11/20/19 1:05 PM
Sep '20 Sep '20 151.325 151.325 151.325 151.750 151.050 -0.475 11/21/19 6:01 AM
LEAN HOGS
Contract Last Open Close High Low Change Last Updated  
Dec '19 Dec '19 60.450 62.000 60.450 62.150 60.050 -1.700 11/20/19 1:05 PM
Feb '20 Feb '20 66.775 69.100 66.775 69.875 66.625 -2.850 11/21/19 6:35 AM
Apr '20 Apr '20 72.925 75.250 72.925 75.725 72.750 -2.825 11/21/19 6:43 AM
May '20 May '20 79.475 81.825 79.475 81.825 79.275 -2.625 11/20/19 1:05 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 13,343.75 -3'2 266'7 1000 0'1 0'0 6.25 0
0 9,343.75 -3'2 186'7 1800 0'1 0'0 6.25 0
0 8,843.75 -3'2 176'7 1900 0'1 0'0 6.25 0
250 8,343.75 -3'2 166'7 2000 0'1 0'0 6.25 0
0 7,843.75 -3'2 156'7 2100 0'1 0'0 6.25 1
0 7,343.75 -3'2 146'7 2200 0'1 0'0 6.25 0
0 6,843.75 -3'2 136'7 2300 0'1 0'0 6.25 100
0 6,343.75 -3'2 126'7 2400 0'1 0'0 6.25 0
5 5,843.75 -3'2 116'7 2500 0'1 0'0 6.25 0
0 5,343.75 -3'2 106'7 2600 0'1 0'0 6.25 8
0 4,843.75 -3'2 96'7 2700 0'1 0'0 6.25 45
0 4,593.75 -3'2 91'7 2750 0'1 0'0 6.25 10
0 4,343.75 -3'2 86'7 2800 0'1 0'0 6.25 498
0 4,093.75 -3'2 81'7 2850 0'1 0'0 6.25 344
2 3,843.75 -3'2 76'7 2900 0'1 0'0 6.25 975
0 3,593.75 -3'2 71'7 2950 0'1 0'0 6.25 453
42 3,343.75 -3'2 66'7 3000 0'1 0'0 6.25 2354
0 3,093.75 -3'2 61'7 3050 0'1 0'0 6.25 215
16 2,843.75 -3'2 56'7 3100 0'1 0'0 6.25 1585
0 2,593.75 -3'2 51'7 3150 0'1 0'0 6.25 1195
200 2,343.75 -3'2 46'7 3200 0'1 0'0 6.25 20833
63 2,093.75 -3'2 41'7 3250 0'1 0'0 6.25 4639
539 1,843.75 -3'2 36'7 3300 0'1 0'0 6.25 19808
13 1,593.75 -3'2 31'7 3350 0'1 0'0 6.25 3682
159 1,343.75 -3'2 26'7 3400 0'1 0'0 6.25 14842
91 1,093.75 -3'2 21'7 3450 0'1 0'0 6.25 3832
1070 843.75 -3'2 16'7 3500 0'1 0'0 6.25 17110
977 593.75 -3'2 11'7 3550 0'1 0'0 6.25 5547
6175 350.00 0'0 7'0 3600 0'2 0'0 12.50 22704
2666 181.25 0'7 3'5 3650 0'6 -0'2 37.50 11226
13696 43.75 0'2 0'7 3700 3'6 -0'1 187.50 19197
11708 12.50 0'0 0'2 3750 7'0 -1'4 350.00 10345
25682 6.25 -0'1 0'1 3800 12'0 -1'3 600.00 31683
10728 6.25 0'0 0'1 3850 18'4 0'1 925.00 13466
27512 6.25 0'0 0'1 3900 22'0 -1'3 1,100.00 24624
14648 6.25 0'0 0'1 3950 28'3 3'2 1,418.75 3317
48302 6.25 0'0 0'1 4000 31'6 -1'5 1,587.50 23897
7444 6.25 0'0 0'1 4050 36'7 -1'4 1,843.75 214
23618 6.25 0'0 0'1 4100 43'3 0'0 2,168.75 10902
6801 6.25 0'0 0'1 4150 48'3 3'2 2,418.75 156
42799 6.25 0'0 0'1 4200 51'7 -1'4 2,593.75 15295
7392 6.25 0'0 0'1 4250 58'3 3'2 2,918.75 315
24276 6.25 0'0 0'1 4300 62'0 -1'3 3,100.00 15757
1586 6.25 0'0 0'1 4350 68'3 3'2 3,418.75 79
25281 6.25 0'0 0'1 4400 71'7 -1'4 3,593.75 5689
1128 6.25 0'0 0'1 4450 78'3 3'2 3,918.75 38
43659 6.25 0'0 0'1 4500 83'3 0'0 4,168.75 6175
415 6.25 0'0 0'1 4550 88'3 3'2 4,418.75 21
19823 6.25 0'0 0'1 4600 93'3 3'2 4,668.75 5806
876 6.25 0'0 0'1 4650 98'3 3'2 4,918.75 62
10245 6.25 0'0 0'1 4700 103'3 3'2 5,168.75 669
257 6.25 0'0 0'1 4750 108'3 3'2 5,418.75 60
23429 6.25 0'0 0'1 4800 113'3 3'2 5,668.75 1237
726 6.25 0'0 0'1 4850 118'3 3'2 5,918.75 2
8451 6.25 0'0 0'1 4900 123'3 3'2 6,168.75 300
0 6.25 0'0 0'1 4950 128'3 3'2 6,418.75 0
56214 6.25 0'0 0'1 5000 133'3 3'2 6,668.75 244
6970 6.25 0'0 0'1 5100 143'3 3'2 7,168.75 103
8520 6.25 0'0 0'1 5200 153'3 3'2 7,668.75 28
6891 6.25 0'0 0'1 5300 163'3 3'2 8,168.75 625
5479 6.25 0'0 0'1 5400 173'3 3'2 8,668.75 2
14142 6.25 0'0 0'1 5500 183'3 3'2 9,168.75 23
5836 6.25 0'0 0'1 5600 193'3 3'2 9,668.75 3
3787 6.25 0'0 0'1 5700 203'3 3'2 10,168.75 36
3174 6.25 0'0 0'1 5800 213'3 3'2 10,668.75 33
2477 6.25 0'0 0'1 5900 223'3 3'2 11,168.75 87
21547 6.25 0'0 0'1 6000 233'3 3'2 11,668.75 11
1868 6.25 0'0 0'1 6100 243'3 3'2 12,168.75 11
1273 6.25 0'0 0'1 6200 253'3 3'2 12,668.75 0
6313 6.25 0'0 0'1 6300 263'3 3'2 13,168.75 0
629 6.25 0'0 0'1 6400 273'3 3'2 13,668.75 0
2346 6.25 0'0 0'1 6500 283'3 3'2 14,168.75 0
573 6.25 0'0 0'1 6600 293'3 3'2 14,668.75 0
828 6.25 0'0 0'1 6700 303'3 3'2 15,168.75 0
518 6.25 0'0 0'1 6800 313'3 3'2 15,668.75 1
200 6.25 0'0 0'1 6900 323'3 3'2 16,168.75 0
5491 6.25 0'0 0'1 7000 333'3 3'2 16,668.75 1
632 6.25 0'0 0'1 7200 353'3 3'2 17,668.75 2
1085 6.25 0'0 0'1 7400 373'3 3'2 18,668.75 1
976 6.25 0'0 0'1 7600 393'3 3'2 19,668.75 2
376 6.25 0'0 0'1 7800 413'3 3'2 20,668.75 5
5730 6.25 0'0 0'1 8000 433'3 3'2 21,668.75 1
1423 6.25 0'0 0'1 9000 533'3 3'2 26,668.75 2
1251 6.25 0'0 0'1 10000 633'3 3'2 31,668.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Grain News

AGP Hours:  Mon 11/4-Tues 11/5         7:00am-4:00pm
                      Wed 11/6                                   CLOSED
                      Thurs 11/7-Fri 11/8           7:00am-4:00pm
                      Mon 11/11-Fri 11/15         7:00am-4:00pm
                                        
Cargill Atchison Hours: Mon-Fri 7:30am-5:00pm
 

Local Weather

Change Location
FALLS CITY
44
Rain
Feels Like
35 F
Humidity
83 %
Dew Point
39 F
Barometer
29.88 inHg
Winds
WNW 22 mph
Sunrise
13:14:00
Sunset
23:01:00

Thu 11/21

Fri 11/22

Sat 11/23

Sun 11/24

Mon 11/25

High

62 F

41 F

48 F

56 F

57 F

Low

32 F

23 F

24 F

27 F

33 F

Precip

52%

63%

0%

0%

0%



     

Sign Up For Grain Updates

DTN-Text-Signup-(2).jpg

Get grain price updates three times a day.
 
APC-Text-Signup.jpg

Updates on pricing, hours, space availability, and other Ag Partners news.
       APC-Email-Signup.jpg
Get daily emails with updates on grain bids, direct bids, grain news for the day, closing markets, contract ideas, and more!

Ag Partners Grain Services

 
Ag Partners Grain Department works to provide our customers with as many opportunities as possible to help make their business profitable. Along with open storage and cash bids, we also offer forward contracting, which is an emphasis for our company. We offer basis, cash and hedge-to-arrive contracts.

We are also always looking at other contracting options to bring more dollars to your bottom line. Direct bids are another important part of our department. We consistently have bids to non-traditional markets (such as ethanol plants and specialty processors) to take advantage of your farm-stored grain.

Additionally, we provide the AGP Oil Premium Program. Soybeans delivered direct to AGP are eligible for a premium after meeting certain criteria. Talk to one of our grain professional for more details.

Ag Partners Grain Team

Grain Locations