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 -0.37 -0.35  
Cash Price 4.27 4.36  
+/-
-11'0
-11'2
 
  Chart Chart
CORN
Basis -0.28 -0.30  
Cash Price 3.05 3.20  
+/-
-1'2
2'4
 
  Chart Chart
BEANS
Basis -0.50 -0.75  
Cash Price 8.09 7.88  
+/-
-4'0
-0'4
 
  Chart Chart
Denton
  Cash New Crop New Crop
WHEAT
Basis -0.37 -0.35  
Cash Price 4.27 4.36  
+/-
-11'0
-11'2
 
  Chart Chart
CORN
Basis -0.28 -0.30  
Cash Price 3.05 3.20  
+/-
-1'2
2'4
 
  Chart Chart
BEANS
Basis -0.50 -0.75  
Cash Price 8.09 7.88  
+/-
-4'0
-0'4
 
  Chart Chart
Nemaha/Marshall
  Cash New Crop New Crop
WHEAT
Basis -0.42 -0.40  
Cash Price 4.22 4.31  
+/-
-11'0
-11'2
 
  Chart Chart
CORN
Basis -0.33 -0.35  
Cash Price 3.00 3.15  
+/-
-1'2
2'4
 
  Chart Chart
MILO
Basis -0.15    
Cash Price 3.18    
+/-
-1'2
   
  Chart
BEANS
Basis -0.55 -0.80  
Cash Price 8.04 7.83  
+/-
-4'0
-0'4
 
  Chart Chart
Pottawatomie
  Cash New Crop New Crop
WHEAT
Basis -0.42 -0.40  
Cash Price 4.22 4.31  
+/-
-11'0
-11'2
 
  Chart Chart
CORN
Basis -0.29 -0.35  
Cash Price 3.04 3.15  
+/-
-1'2
2'4
 
  Chart Chart
MILO
Basis -0.15    
Cash Price 3.18    
+/-
-1'2
   
  Chart
BEANS
Basis -0.55 -0.80  
Cash Price 8.04 7.83  
+/-
-4'0
-0'4
 
  Chart Chart
Tarkio
  Cash New Crop New Crop
CORN
Basis -0.36 -0.40  
Cash Price 2.97 3.10  
+/-
-1'2
2'4
 
  Chart Chart
BEANS
Basis -0.57 -0.80  
Cash Price 8.02 7.83  
+/-
-4'0
-0'4
 
  Chart Chart
Topeka
  Cash New Crop New Crop
WHEAT, HRW
Basis -0.12 -0.15  
Cash Price 4.52 4.56  
+/-
-11'0
-11'2
 
  Chart Chart
CORN
Basis -0.03 -0.30  
Cash Price 3.30 3.20  
+/-
-1'2
2'4
 
  Chart Chart
SOYBEANS
Basis -0.34 -0.65  
Cash Price 8.25 7.98  
+/-
-4'0
-0'4
 
  Chart Chart
Countryside Feed
  Cash New Crop New Crop
CORN
Basis -0.23 -0.30  
Cash Price 3.10 3.20  
+/-
-1'2
2'4
 
  Chart Chart
AGP St. Joe
  Cash New Crop New Crop
SOYBEANS
Basis -0.08    
Cash Price 8.51    
+/-
-4'0
   
  Chart
Wakefield
  Cash New Crop New Crop
CORN
Basis -0.30 -0.35  
Cash Price 3.03 3.15  
+/-
-1'2
2'4
 
  Chart Chart
MILO
Basis -0.20    
Cash Price 3.13    
+/-
-1'2
   
  Chart
SOYBEANS
Basis -0.67 -0.90  
Cash Price 7.92 7.73  
+/-
-4'0
-0'4
 
  Chart Chart
WHEAT, HRW
Basis -0.30 -0.35  
Cash Price 4.34 4.36  
+/-
-11'0
-11'2
 
  Chart Chart
@CK0
@CK0
CORN
Contract Last Open Close High Low Change Last Updated  
May '20 May '20 3.3350 3.3500 3.3350 3.4325 3.3300 -0.0125 4/2/20 3:54 PM
Jul '20 Jul '20 3.3850 3.3900 3.3850 3.4675 3.3750 -0.0025 4/2/20 2:59 PM
Sep '20 Sep '20 3.4200 3.4125 3.4200 3.4750 3.4000 0.0125 4/2/20 2:58 PM
Dec '20 Dec '20 3.4975 3.4775 3.4975 3.5375 3.4675 0.0250 4/2/20 4:44 PM
Mar '21 Mar '21 3.6125 3.5950 3.6125 3.6500 3.5850 0.0225 4/2/20 2:52 PM
May '21 May '21 3.6775 3.6625 3.6775 3.7050 3.6500 0.0250 4/2/20 1:30 PM
Jul '21 Jul '21 3.7150 3.6950 3.7150 3.7350 3.6850 0.0250 4/2/20 1:30 PM
Sep '21 Sep '21 3.6575 3.6425 3.6575 3.6800 3.6400 0.0175 4/2/20 1:30 PM
Dec '21 Dec '21 3.6950 3.6900 3.6950 3.7325 3.6775 0.0075 4/2/20 1:30 PM
SOYBEANS
Contract Last Open Close High Low Change Last Updated  
May '20 May '20 8.5875 8.6475 8.5875 8.7000 8.5700 -0.0400 4/2/20 3:23 PM
Jul '20 Jul '20 8.6400 8.6875 8.6400 8.7400 8.6175 -0.0325 4/2/20 3:00 PM
Aug '20 Aug '20 8.6550 8.7025 8.6550 8.7500 8.6375 -0.0325 4/2/20 1:30 PM
Sep '20 Sep '20 8.6250 8.6500 8.6250 8.7075 8.5950 -0.0225 4/2/20 2:30 PM
Nov '20 Nov '20 8.6300 8.6400 8.6300 8.7075 8.5875 -0.0050 4/2/20 3:40 PM
Jan '21 Jan '21 8.6375 8.6350 8.6375 8.7000 8.5925 0.0125 4/2/20 3:27 PM
Mar '21 Mar '21 8.4800 8.4625 8.4800 8.5450 8.4150 0.0325 4/2/20 2:37 PM
May '21 May '21 8.4550 8.4375 8.4550 8.5300 8.4125 0.0250 4/2/20 1:20 PM
Jul '21 Jul '21 8.5450 8.5250 8.5450 8.6100 8.5175 0.0275 4/2/20 1:20 PM
HARD RED WINTER WHEAT
Contract Last Open Close High Low Change Last Updated  
May '20 May '20 4.6400 4.7525 4.6400 4.7800 4.6050 -0.1100 4/2/20 1:30 PM
Jul '20 Jul '20 4.7125 4.8200 4.7125 4.8450 4.6775 -0.1125 4/2/20 1:20 PM
Sep '20 Sep '20 4.7950 4.8900 4.7950 4.9300 4.7650 -0.1125 4/2/20 1:20 PM
Dec '20 Dec '20 4.9275 5.0325 4.9275 5.0500 4.9000 -0.1075 4/2/20 1:30 PM
Mar '21 Mar '21 5.0350 5.1450 5.0350 5.1450 5.0150 -0.1025 4/2/20 1:30 PM
LIVE CATTLE
Contract Last Open Close High Low Change Last Updated  
Apr '20 Apr '20 92.825 96.500 92.825 96.500 92.825 -4.500 4/2/20 3:05 PM
Jun '20 Jun '20 83.075 87.225 83.075 87.250 83.075 -4.500 4/2/20 2:30 PM
Aug '20 Aug '20 84.600 88.475 84.600 88.700 84.600 -4.500 4/2/20 1:05 PM
Oct '20 Oct '20 87.950 92.000 87.950 92.000 87.950 -4.500 4/2/20 2:59 PM
Dec '20 Dec '20 91.475 95.575 91.475 95.575 91.375 -4.400 4/2/20 1:05 PM
Feb '21 Feb '21 96.075 100.000 96.075 100.000 95.775 -4.200 4/2/20 1:05 PM
Apr '21 Apr '21 98.150 102.375 98.150 102.375 97.950 -4.225 4/2/20 1:05 PM
FEEDER CATTLE
Contract Last Open Close High Low Change Last Updated  
Apr '20 Apr '20 110.675 116.275 110.675 116.275 110.675 -6.750 4/2/20 2:30 PM
May '20 May '20 111.650 116.675 111.650 116.700 111.650 -6.750 4/2/20 1:05 PM
Aug '20 Aug '20 117.650 122.175 117.650 122.400 117.650 -6.750 4/2/20 1:05 PM
Sep '20 Sep '20 117.850 122.525 117.850 122.550 117.850 -6.750 4/2/20 1:05 PM
Oct '20 Oct '20 118.150 122.875 118.150 122.900 118.150 -6.750 4/2/20 1:05 PM
Nov '20 Nov '20 118.675 123.525 118.675 123.525 118.650 -6.725 4/2/20 1:05 PM
Jan '21 Jan '21 118.250 122.000 118.250 122.000 118.300 -6.675 4/2/20 1:05 PM
LEAN HOGS
Contract Last Open Close High Low Change Last Updated  
Apr '20 Apr '20 44.700 48.000 44.700 48.200 44.700 -4.500 4/2/20 2:39 PM
May '20 May '20 45.475 47.000 45.475 47.625 45.475 -4.500 4/2/20 3:24 PM
Jun '20 Jun '20 52.825 52.825 52.825 54.000 52.825 -4.500 4/2/20 3:43 PM
Jul '20 Jul '20 57.225 57.700 57.225 58.725 57.225 -4.500 4/2/20 3:43 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
1 11,681.25 -1'2 233'5 1000 0'1 0'0 6.25 0
0 8,181.25 -1'2 163'5 1700 0'1 0'0 6.25 0
0 7,681.25 -1'2 153'5 1800 0'1 0'0 6.25 0
0 7,181.25 -1'2 143'5 1900 0'1 0'0 6.25 0
0 6,681.25 -1'2 133'5 2000 0'1 0'0 6.25 0
1 6,181.25 -1'2 123'5 2100 0'1 0'0 6.25 0
0 5,681.25 -1'2 113'5 2200 0'1 0'0 6.25 0
0 5,181.25 -1'2 103'5 2300 0'1 0'0 6.25 0
0 4,681.25 -1'2 93'5 2400 0'1 0'0 6.25 186
0 4,181.25 -1'2 83'5 2500 0'1 0'0 6.25 233
0 3,931.25 -1'2 78'5 2550 0'1 0'0 6.25 0
0 3,681.25 -1'2 73'5 2600 0'1 0'0 6.25 123
0 3,431.25 -1'2 68'5 2650 0'1 0'0 6.25 10
0 3,181.25 -1'2 63'5 2700 0'1 0'0 6.25 332
0 2,931.25 -1'2 58'5 2750 0'1 0'0 6.25 12
0 2,681.25 -1'2 53'5 2800 0'1 0'0 6.25 221
57 2,431.25 -1'2 48'5 2850 0'1 0'0 6.25 194
0 2,187.50 -1'2 43'6 2900 0'2 0'0 12.50 170
0 1,943.75 -1'2 38'7 2950 0'3 0'0 18.75 364
8 1,700.00 -1'3 34'0 3000 0'4 -0'1 25.00 2008
4 1,468.75 -1'2 29'3 3050 0'7 0'0 43.75 2578
7 1,237.50 -1'2 24'6 3100 1'2 0'0 62.50 4437
0 1,018.75 -1'3 20'3 3150 1'7 -0'1 93.75 1990
12 818.75 -1'3 16'3 3200 2'7 -0'1 143.75 4971
5 637.50 -1'2 12'6 3250 4'2 0'0 212.50 5194
352 475.00 -1'2 9'4 3300 6'0 0'0 300.00 6971
773 337.50 -1'1 6'6 3350 8'2 0'1 412.50 3228
5402 225.00 -1'0 4'4 3400 11'0 0'2 550.00 7008
5276 150.00 -0'6 3'0 3450 14'4 0'4 725.00 4397
7587 100.00 -0'5 2'0 3500 18'4 0'5 925.00 7301
4602 68.75 -0'4 1'3 3550 22'7 0'6 1,143.75 3195
10020 50.00 -0'2 1'0 3600 27'4 1'0 1,375.00 10862
4668 37.50 -0'2 0'6 3650 32'2 1'0 1,612.50 5685
6124 31.25 -0'1 0'5 3700 37'1 1'1 1,856.25 12046
3244 25.00 0'0 0'4 3750 42'0 1'2 2,100.00 4476
7908 18.75 0'0 0'3 3800 46'7 1'2 2,343.75 7592
3539 12.50 -0'1 0'2 3850 51'6 1'1 2,587.50 2757
11813 12.50 0'0 0'2 3900 56'6 1'2 2,837.50 4905
2024 12.50 0'0 0'2 3950 61'6 1'2 3,087.50 228
16498 6.25 -0'1 0'1 4000 66'5 1'1 3,331.25 3522
1235 6.25 0'0 0'1 4050 71'5 1'2 3,581.25 90
6300 6.25 0'0 0'1 4100 76'5 1'2 3,831.25 746
1149 6.25 0'0 0'1 4150 81'5 1'2 4,081.25 1
13119 6.25 0'0 0'1 4200 86'5 1'2 4,331.25 724
279 6.25 0'0 0'1 4250 91'5 1'2 4,581.25 0
3114 6.25 0'0 0'1 4300 96'5 1'2 4,831.25 581
246 6.25 0'0 0'1 4350 101'5 1'2 5,081.25 40
2932 6.25 0'0 0'1 4400 106'5 1'2 5,331.25 646
48 6.25 0'0 0'1 4450 111'5 1'2 5,581.25 1
4621 6.25 0'0 0'1 4500 116'5 1'2 5,831.25 78
19 6.25 0'0 0'1 4550 121'5 1'2 6,081.25 0
1229 6.25 0'0 0'1 4600 126'5 1'2 6,331.25 103
52 6.25 0'0 0'1 4650 131'5 1'2 6,581.25 0
519 6.25 0'0 0'1 4700 136'5 1'2 6,831.25 3
200 6.25 0'0 0'1 4750 141'5 1'2 7,081.25 0
669 6.25 0'0 0'1 4800 146'5 1'2 7,331.25 1
14 6.25 0'0 0'1 4850 151'5 1'2 7,581.25 0
354 6.25 0'0 0'1 4900 156'5 1'2 7,831.25 13
1682 6.25 0'0 0'1 5000 166'5 1'2 8,331.25 8
229 6.25 0'0 0'1 5100 176'5 1'2 8,831.25 105
354 6.25 0'0 0'1 5200 186'5 1'2 9,331.25 100
244 6.25 0'0 0'1 5300 196'5 1'2 9,831.25 2
481 6.25 0'0 0'1 5400 206'5 1'2 10,331.25 0
223 6.25 0'0 0'1 5500 216'5 1'2 10,831.25 1
447 6.25 0'0 0'1 5600 226'5 1'2 11,331.25 4
60 6.25 0'0 0'1 5700 236'5 1'2 11,831.25 0
23 6.25 0'0 0'1 5800 246'5 1'2 12,331.25 5
300 6.25 0'0 0'1 5900 256'5 1'2 12,831.25 0
181 6.25 0'0 0'1 6000 266'5 1'2 13,331.25 3
0 6.25 0'0 0'1 6100 276'5 1'2 13,831.25 0
99 6.25 0'0 0'1 6200 286'5 1'2 14,331.25 1
71 6.25 0'0 0'1 6300 296'5 1'2 14,831.25 0
117 6.25 0'0 0'1 6400 306'5 1'2 15,331.25 0
111 6.25 0'0 0'1 6500 316'5 1'2 15,831.25 0
50 6.25 0'0 0'1 6600 326'5 1'2 16,331.25 0
276 6.25 0'0 0'1 6700 336'5 1'2 16,831.25 0
47 6.25 0'0 0'1 6800 346'5 1'2 17,331.25 0
2 6.25 0'0 0'1 6900 356'5 1'2 17,831.25 0
16 6.25 0'0 0'1 7000 366'5 1'2 18,331.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Grain News


AGP Bean Dump Hours   Mon 4/6-Thurs 4/9  7:00am-4:00pm
                                           Fri 4/10                           CLOSED

Local Weather

Change Location
FALLS CITY
64
Cloudy
Feels Like
64 F
Humidity
60 %
Dew Point
50 F
Barometer
29.8 inHg
Winds
SE 9 mph
Sunrise
12:03:00
Sunset
00:48:00

Thu 4/02

Fri 4/03

Sat 4/04

Sun 4/05

Mon 4/06

High

65 F

42 F

53 F

65 F

75 F

Low

45 F

31 F

27 F

34 F

52 F

Precip

50%

80%

0%

0%

20%



     

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