Grain

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

Quick Bids & Futures


Change Location
Brown/Sab/Rulo/WC
  Cash New Crop New Crop
WHEAT
Basis -0.40 -0.45  
Cash Price 3.84 4.08  
+/-
4'2
2'2
 
  Chart Chart
CORN
Basis -0.20 -0.35  
Cash Price 3.76 3.74  
+/-
-1'2
-1'0
 
  Chart Chart
BEANS
Basis -0.85 -0.85  
Cash Price 8.53 8.86  
+/-
1'6
0'4
 
  Chart Chart
Denton
  Cash New Crop New Crop
WHEAT
Basis -0.40 -0.45  
Cash Price 3.84 4.08  
+/-
4'2
2'2
 
  Chart Chart
CORN
Basis -0.20 -0.35  
Cash Price 3.76 3.74  
+/-
-1'2
-1'0
 
  Chart Chart
BEANS
Basis -0.85 -0.85  
Cash Price 8.53 8.86  
+/-
1'6
0'4
 
  Chart Chart
Nemaha/Marshall
  Cash New Crop New Crop
WHEAT
Basis -0.45 -0.50  
Cash Price 3.79 4.03  
+/-
4'2
2'2
 
  Chart Chart
CORN
Basis -0.22 -0.40  
Cash Price 3.74 3.69  
+/-
-1'2
-1'0
 
  Chart Chart
MILO
Basis -0.65    
Cash Price 3.31    
+/-
-1'2
   
  Chart
BEANS
Basis -0.90 -0.90  
Cash Price 8.48 8.81  
+/-
1'6
0'4
 
  Chart Chart
Pottawatomie
  Cash New Crop New Crop
WHEAT
Basis -0.45 -0.50  
Cash Price 3.79 4.03  
+/-
4'2
2'2
 
  Chart Chart
CORN
Basis -0.25 -0.35  
Cash Price 3.71 3.74  
+/-
-1'2
-1'0
 
  Chart Chart
MILO
Basis -0.65    
Cash Price 3.31    
+/-
-1'2
   
  Chart
BEANS
Basis -0.85 -0.85  
Cash Price 8.53 8.86  
+/-
1'6
0'4
 
  Chart Chart
Tarkio
  Cash New Crop New Crop
CORN
Basis -0.40 -0.45  
Cash Price 3.56 3.64  
+/-
-1'2
-1'0
 
  Chart Chart
BEANS
Basis -0.90 -0.90  
Cash Price 8.48 8.81  
+/-
1'6
0'4
 
  Chart Chart
Topeka
  Cash New Crop New Crop
WHEAT, HRW
Basis -0.15 -0.25  
Cash Price 4.09 4.28  
+/-
4'2
2'2
 
  Chart Chart
CORN
Basis -0.20 -0.30  
Cash Price 3.76 3.79  
+/-
-1'2
-1'0
 
  Chart Chart
SOYBEANS
Basis -0.70 -0.70  
Cash Price 8.68 9.01  
+/-
1'6
0'4
 
  Chart Chart
Countryside Feed
  Cash New Crop New Crop
CORN
Basis -0.18 -0.35  
Cash Price 3.78 3.74  
+/-
-1'2
-1'0
 
  Chart Chart
AGP St. Joe
  Cash New Crop New Crop
SOYBEANS
Basis -0.55    
Cash Price 8.83    
+/-
1'6
   
  Chart
Wakefield
  Cash New Crop New Crop
CORN
Basis -0.38 -0.40  
Cash Price 3.58 3.69  
+/-
-1'2
-1'0
 
  Chart Chart
MILO
Basis -0.79    
Cash Price 3.17    
+/-
-1'2
   
  Chart
SOYBEANS
Basis -1.19 -1.20  
Cash Price 8.19 8.51  
+/-
1'6
0'4
 
  Chart Chart
WHEAT, HRW
Basis -0.40 -0.48  
Cash Price 3.84 4.05  
+/-
4'2
2'2
 
  Chart Chart
@CZ9
@CZ9
CORN
Contract Last Open Close High Low Change Last Updated  
Dec '19 Dec '19 3.9675 4.0125 4.0250 3.9325 -0.0100 10/14/19 10:48 AM
Mar '20 Mar '20 4.0625 4.1100 4.1175 4.0375 -0.0150 10/14/19 10:48 AM
May '20 May '20 4.1100 4.1600 4.1650 4.0925 -0.0175 10/14/19 10:48 AM
Jul '20 Jul '20 4.1500 4.1900 4.2000 4.1350 -0.0150 10/14/19 10:48 AM
Sep '20 Sep '20 4.0675 4.1000 4.1000 4.0600 -0.0100 10/14/19 10:48 AM
Dec '20 Dec '20 4.0900 4.1100 4.1150 4.0800 -0.0100 10/14/19 10:48 AM
Mar '21 Mar '21 4.1850 4.2000 4.2000 4.1750 0.0000 10/14/19 10:47 AM
May '21 May '21 4.2325 4.2500 4.2500 4.2325 -0.0075 10/14/19 10:47 AM
Jul '21 Jul '21 4.2650 4.2750 4.2825 4.2650 -0.0075 10/14/19 10:47 AM
SOYBEANS
Contract Last Open Close High Low Change Last Updated  
Nov '19 Nov '19 9.3775 9.4050 9.4550 9.3050 0.0175 10/14/19 10:48 AM
Jan '20 Jan '20 9.5225 9.5500 9.5950 9.4525 0.0175 10/14/19 10:48 AM
Mar '20 Mar '20 9.6225 9.6500 9.6850 9.5600 0.0125 10/14/19 10:48 AM
May '20 May '20 9.6925 9.7300 9.7500 9.6400 0.0075 10/14/19 10:48 AM
Jul '20 Jul '20 9.7725 9.8000 9.8250 9.7225 0.0050 10/14/19 10:48 AM
Aug '20 Aug '20 9.8175 9.8225 9.8375 9.7450 0.0300 10/14/19 10:48 AM
Sep '20 Sep '20 9.7375 9.7625 9.7625 9.7200 0.0150 10/14/19 10:48 AM
Nov '20 Nov '20 9.7125 9.7450 9.7500 9.6675 0.0050 10/14/19 10:48 AM
Jan '21 Jan '21 9.7500 9.7550 9.7575 9.7200 0.0275 10/14/19 10:47 AM
HARD RED WINTER WHEAT
Contract Last Open Close High Low Change Last Updated  
Dec '19 Dec '19 4.2375 4.2400 4.2775 4.1950 0.0425 10/14/19 10:48 AM
Mar '20 Mar '20 4.3550 4.3625 4.3900 4.3150 0.0350 10/14/19 10:48 AM
May '20 May '20 4.4425 4.4550 4.4775 4.4075 0.0250 10/14/19 10:47 AM
Jul '20 Jul '20 4.5300 4.5450 4.5800 4.5100 0.0225 10/14/19 10:47 AM
Sep '20 Sep '20 4.6200 4.6075 4.6625 4.6075 0.0100 10/14/19 10:47 AM
LIVE CATTLE
Contract Last Open Close High Low Change Last Updated  
Oct '19 Oct '19 110.450 109.700 110.550 109.600 1.000 10/14/19 10:48 AM
Dec '19 Dec '19 113.025 112.475 113.200 112.100 0.875 10/14/19 10:48 AM
Feb '20 Feb '20 118.950 118.375 119.225 118.250 0.900 10/14/19 10:48 AM
Apr '20 Apr '20 120.975 120.300 121.175 120.175 0.775 10/14/19 10:48 AM
Jun '20 Jun '20 113.750 113.025 113.925 113.000 0.625 10/14/19 10:48 AM
Aug '20 Aug '20 111.750 111.100 111.975 111.000 0.625 10/14/19 10:48 AM
Oct '20 Oct '20 113.100 112.425 113.125 112.300 0.775 10/14/19 10:48 AM
FEEDER CATTLE
Contract Last Open Close High Low Change Last Updated  
Oct '19 Oct '19 145.625 144.425 146.400 144.075 1.525 10/14/19 10:48 AM
Nov '19 Nov '19 146.125 144.300 146.825 144.075 1.875 10/14/19 10:48 AM
Jan '20 Jan '20 142.325 140.475 142.900 140.325 1.850 10/14/19 10:48 AM
Mar '20 Mar '20 140.950 139.125 141.475 139.075 1.800 10/14/19 10:48 AM
Apr '20 Apr '20 142.000 140.325 142.475 140.325 1.650 10/14/19 10:48 AM
May '20 May '20 142.525 141.050 142.975 141.050 1.475 10/14/19 10:48 AM
Aug '20 Aug '20 146.900 145.300 147.025 145.300 1.775 10/14/19 10:48 AM
LEAN HOGS
Contract Last Open Close High Low Change Last Updated  
Oct '19 Oct '19 63.075 62.825 63.100 62.800 0.150 10/14/19 10:48 AM
Dec '19 Dec '19 69.350 70.550 70.925 68.575 -0.250 10/14/19 10:48 AM
Feb '20 Feb '20 77.100 77.750 78.075 76.375 0.050 10/14/19 10:48 AM
Apr '20 Apr '20 83.225 83.300 83.600 82.225 0.250 10/14/19 10:48 AM
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 14,887.50 17'4 297'6 1000 0'1 0'0 6.25 0
0 10,887.50 17'4 217'6 1800 0'1 0'0 6.25 0
0 10,387.50 17'4 207'6 1900 0'1 0'0 6.25 0
250 9,887.50 17'4 197'6 2000 0'1 0'0 6.25 0
0 9,387.50 17'4 187'6 2100 0'1 0'0 6.25 1
0 8,887.50 17'4 177'6 2200 0'1 0'0 6.25 0
0 8,387.50 17'4 167'6 2300 0'1 0'0 6.25 100
0 7,887.50 17'4 157'6 2400 0'1 0'0 6.25 0
5 7,387.50 17'4 147'6 2500 0'1 0'0 6.25 0
0 6,887.50 17'4 137'6 2600 0'1 0'0 6.25 8
0 6,387.50 17'4 127'6 2700 0'1 0'0 6.25 45
0 6,137.50 17'4 122'6 2750 0'1 0'0 6.25 10
0 5,887.50 17'4 117'6 2800 0'1 0'0 6.25 497
0 5,637.50 17'4 112'6 2850 0'1 0'0 6.25 344
2 5,387.50 17'4 107'6 2900 0'1 0'0 6.25 975
0 5,137.50 17'4 102'6 2950 0'1 0'0 6.25 413
41 4,887.50 17'4 97'6 3000 0'1 0'0 6.25 2354
0 4,637.50 17'4 92'6 3050 0'1 0'0 6.25 215
16 4,387.50 17'4 87'6 3100 0'1 0'0 6.25 1585
0 4,137.50 17'4 82'6 3150 0'1 0'0 6.25 1195
201 3,887.50 17'3 77'6 3200 0'1 0'0 6.25 20833
14 3,637.50 17'3 72'6 3250 0'1 0'0 6.25 4657
1215 3,387.50 17'3 67'6 3300 0'1 0'0 6.25 18348
32 3,143.75 17'3 62'7 3350 0'1 0'0 6.25 3741
166 2,893.75 17'3 57'7 3400 0'2 0'0 12.50 14743
85 2,650.00 17'4 53'0 3450 0'2 -0'1 12.50 3595
1063 2,406.25 17'2 48'1 3500 0'3 -0'1 18.75 21711
842 2,168.75 17'0 43'3 3550 0'5 0'0 31.25 3795
6865 1,875.00 -1'1 37'4 3600 0'7 0'0 43.75 21781
2538 1,612.50 -1'7 32'2 3650 1'1 -0'2 56.25 8843
12733 1,368.75 -2'3 27'3 3700 1'4 -0'4 75.00 23440
4183 1,218.75 -1'1 24'3 3750 2'3 -0'3 118.75 10878
25056 943.75 -2'6 18'7 3800 3'4 -0'3 175.00 32465
4383 831.25 -1'4 16'5 3850 5'0 -0'3 250.00 5584
24878 643.75 -2'2 12'7 3900 7'0 -0'3 350.00 22578
8575 575.00 -1'0 11'4 3950 9'5 -0'1 481.25 2454
48656 418.75 -1'7 8'3 4000 12'4 0'0 625.00 27294
3881 375.00 -0'7 7'4 4050 15'0 -0'5 750.00 94
23069 256.25 -1'6 5'1 4100 18'0 -1'1 900.00 13145
4430 243.75 -0'6 4'7 4150 22'7 -13'3 1,143.75 80
46229 175.00 -1'1 3'4 4200 27'0 0'1 1,350.00 17696
7635 150.00 -0'7 3'0 4250 31'0 -14'6 1,550.00 120
26041 112.50 -1'0 2'2 4300 37'0 1'4 1,850.00 17541
1780 112.50 -0'4 2'2 4350 40'0 -15'5 2,000.00 8
25276 87.50 -0'5 1'6 4400 44'7 0'3 2,243.75 7827
1200 81.25 -0'3 1'5 4450 49'1 -16'2 2,456.25 9
43110 62.50 -0'4 1'2 4500 53'6 -0'1 2,687.50 8703
394 93.75 0'2 1'7 4550 58'6 -16'4 2,937.50 16
20899 56.25 -0'3 1'1 4600 63'5 -16'4 3,181.25 7189
633 68.75 0'0 1'3 4650 68'4 -16'5 3,425.00 50
10437 62.50 0'6 1'2 4700 73'3 -16'6 3,668.75 1048
201 50.00 -0'1 1'0 4750 78'2 -16'6 3,912.50 50
23531 50.00 0'5 1'0 4800 83'1 -16'7 4,156.25 5868
415 43.75 0'4 0'7 4850 88'1 -16'7 4,406.25 2
8315 31.25 -0'2 0'5 4900 93'0 -17'0 4,650.00 316
0 4950 0
56276 31.25 -0'1 0'5 5000 102'7 -17'0 5,143.75 2943
6827 43.75 0'2 0'7 5100 112'6 -17'1 5,637.50 466
9287 25.00 0'0 0'4 5200 122'5 -17'1 6,131.25 67
6577 25.00 0'3 0'4 5300 132'5 -17'1 6,631.25 630
5514 18.75 0'2 0'3 5400 142'4 -17'2 7,125.00 33
14091 6.25 -0'2 0'1 5500 152'4 -17'2 7,625.00 190
5855 18.75 0'2 0'3 5600 162'3 -17'3 8,118.75 3
3694 12.50 0'1 0'2 5700 172'3 -17'3 8,618.75 57
3176 12.50 0'1 0'2 5800 182'3 -17'3 9,118.75 6
2477 12.50 0'1 0'2 5900 192'3 -17'3 9,618.75 87
21563 12.50 0'1 0'2 6000 202'2 -17'4 10,112.50 33
1868 6.25 0'0 0'1 6100 212'2 -17'4 10,612.50 11
1273 6.25 0'0 0'1 6200 222'2 -17'4 11,112.50 0
6313 6.25 0'0 0'1 6300 232'2 -17'4 11,612.50 0
629 6.25 0'0 0'1 6400 242'2 -17'4 12,112.50 10
2346 6.25 0'0 0'1 6500 252'2 -17'4 12,612.50 2
573 6.25 0'0 0'1 6600 262'2 -17'4 13,112.50 0
828 6.25 0'0 0'1 6700 272'2 -17'4 13,612.50 0
518 6.25 0'0 0'1 6800 282'2 -17'4 14,112.50 1
200 6.25 0'0 0'1 6900 292'2 -17'4 14,612.50 0
5491 6.25 0'0 0'1 7000 302'2 -17'4 15,112.50 2
632 6.25 0'0 0'1 7200 322'2 -17'4 16,112.50 2
1085 6.25 0'0 0'1 7400 342'2 -17'4 17,112.50 2
976 6.25 0'0 0'1 7600 362'2 -17'4 18,112.50 4
376 6.25 0'0 0'1 7800 382'2 -17'4 19,112.50 7
5730 6.25 0'0 0'1 8000 402'2 -17'4 20,112.50 1
1423 6.25 0'0 0'1 9000 502'2 -17'4 25,112.50 6
1182 6.25 0'0 0'1 10000 602'2 -17'4 30,112.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Grain News

AGP Hours:  Mon 10/14                          7:00am-4:00pm
                      Tues 10/15-Fri 10/18         7:00am-7:00pm
                      Sat 10/19-Sun 10/20                    TBD
                                       
Cargill Atchison Hours: Mon-Fri 7:30am-5:00pm
 

Local Weather

Change Location
FALLS CITY
49
Sunny
Feels Like
46 F
Humidity
71 %
Dew Point
40 F
Barometer
30.03 inHg
Winds
E 7 mph
Sunrise
12:31:00
Sunset
23:44:00

Mon 10/14

Tue 10/15

Wed 10/16

Thu 10/17

Fri 10/18

High

72 F

59 F

56 F

67 F

71 F

Low

31 F

41 F

34 F

38 F

50 F

Precip

0%

0%

0%

0%

40%



     

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