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 -0.30 -0.40  
Cash Price 4.38 4.42  
+/-
-5'2
-6'0
 
  Chart Chart
CORN
Basis -0.14 -0.35  
Cash Price 3.63 3.51  
+/-
-1'4
-2'4
 
  Chart Chart
BEANS
Basis -0.45 -0.80  
Cash Price 8.45 8.37  
+/-
-2'2
0'0
 
  Chart Chart
Denton
  Cash New Crop New Crop
WHEAT
Basis -0.30 -0.40  
Cash Price 4.38 4.42  
+/-
-5'2
-6'0
 
  Chart Chart
CORN
Basis -0.14 -0.35  
Cash Price 3.63 3.51  
+/-
-1'4
-2'4
 
  Chart Chart
BEANS
Basis -0.45 -0.80  
Cash Price 8.45 8.37  
+/-
-2'2
0'0
 
  Chart Chart
Nemaha/Marshall
  Cash New Crop New Crop
WHEAT
Basis -0.35 -0.45  
Cash Price 4.33 4.37  
+/-
-5'2
-6'0
 
  Chart Chart
CORN
Basis -0.19 -0.40  
Cash Price 3.58 3.46  
+/-
-1'4
-2'4
 
  Chart Chart
MILO
Basis -0.55    
Cash Price 3.22    
+/-
-1'4
   
  Chart
BEANS
Basis -0.50 -0.85  
Cash Price 8.40 8.32  
+/-
-2'2
0'0
 
  Chart Chart
Pottawatomie
  Cash New Crop New Crop
WHEAT
Basis -0.35 -0.45  
Cash Price 4.33 4.37  
+/-
-5'2
-6'0
 
  Chart Chart
CORN
Basis -0.15 -0.35  
Cash Price 3.62 3.51  
+/-
-1'4
-2'4
 
  Chart Chart
MILO
Basis -0.55    
Cash Price 3.22    
+/-
-1'4
   
  Chart
BEANS
Basis -0.50 -0.80  
Cash Price 8.40 8.37  
+/-
-2'2
0'0
 
  Chart Chart
Tarkio
  Cash New Crop New Crop
CORN
Basis -0.22 -0.45  
Cash Price 3.55 3.41  
+/-
-1'4
-2'4
 
  Chart Chart
BEANS
Basis -0.52 -0.85  
Cash Price 8.38 8.32  
+/-
-2'2
0'0
 
  Chart Chart
Topeka
  Cash New Crop New Crop
WHEAT, HRW
Basis -0.05 -0.20  
Cash Price 4.63 4.62  
+/-
-5'2
-6'0
 
  Chart Chart
CORN
Basis 0.10 -0.30  
Cash Price 3.87 3.56  
+/-
-1'4
-2'4
 
  Chart Chart
SOYBEANS
Basis -0.32 -0.65  
Cash Price 8.58 8.52  
+/-
-2'2
0'0
 
  Chart Chart
Countryside Feed
  Cash New Crop New Crop
CORN
Basis -0.10 -0.35  
Cash Price 3.67 3.51  
+/-
-1'4
-2'4
 
  Chart Chart
AGP St. Joe
  Cash New Crop New Crop
SOYBEANS
Basis 0.00    
Cash Price 8.90    
+/-
-2'2
   
  Chart
Wakefield
  Cash New Crop New Crop
CORN
Basis -0.22 -0.35  
Cash Price 3.55 3.51  
+/-
-1'4
-2'4
 
  Chart Chart
MILO
Basis -0.70    
Cash Price 3.07    
+/-
-1'4
   
  Chart
SOYBEANS
Basis -0.75 -0.95  
Cash Price 8.15 8.22  
+/-
-2'2
0'0
 
  Chart Chart
WHEAT, HRW
Basis -0.25 -0.35  
Cash Price 4.43 4.47  
+/-
-5'2
-6'0
 
  Chart Chart
@CH0
@CH0
CORN
Contract Last Open Close High Low Change Last Updated  
Mar '20 Mar '20 3.7700 3.7825 3.7700 3.8050 3.7625 -0.0150 2/23/20 5:12 PM
May '20 May '20 3.8075 3.8225 3.8075 3.8425 3.8000 -0.0200 2/23/20 5:11 PM
Jul '20 Jul '20 3.8350 3.8525 3.8350 3.8700 3.8300 -0.0200 2/23/20 5:06 PM
Sep '20 Sep '20 3.8200 3.8375 3.8200 3.8525 3.8100 -0.0200 2/23/20 4:48 PM
Dec '20 Dec '20 3.8600 3.8775 3.8600 3.8950 3.8525 -0.0250 2/23/20 4:55 PM
Mar '21 Mar '21 3.9525 3.9725 3.9525 3.9875 3.9425 -0.0275 2/23/20 2:00 PM
May '21 May '21 3.9925 4.0150 3.9925 4.0225 3.9875 -0.0175 2/23/20 2:00 PM
Jul '21 Jul '21 4.0150 4.0325 4.0150 4.0450 4.0050 -0.0200 2/23/20 2:00 PM
Sep '21 Sep '21 3.9375 3.9425 3.9375 3.9425 3.9400 -0.0050 2/21/20 1:20 PM
SOYBEANS
Contract Last Open Close High Low Change Last Updated  
Mar '20 Mar '20 8.9050 8.9200 8.9050 9.0200 8.8750 -0.0225 2/23/20 5:13 PM
May '20 May '20 8.9900 9.0025 8.9900 9.1025 8.9625 -0.0200 2/23/20 4:55 PM
Jul '20 Jul '20 9.0975 9.0950 9.0975 9.2000 9.0750 -0.0125 2/23/20 2:00 PM
Aug '20 Aug '20 9.1300 9.1375 9.1300 9.2250 9.1100 -0.0075 2/21/20 1:30 PM
Sep '20 Sep '20 9.1325 9.1425 9.1325 9.2125 9.1175 -0.0025 2/21/20 1:21 PM
Nov '20 Nov '20 9.1750 9.1700 9.1750 9.2450 9.1575 0.0000 2/23/20 2:00 PM
Jan '21 Jan '21 9.2025 9.2050 9.2025 9.2675 9.1875 -0.0025 2/23/20 2:00 PM
Mar '21 Mar '21 9.1175 9.1300 9.1175 9.1850 9.1050 -0.0125 2/21/20 1:30 PM
May '21 May '21 9.1100 9.1350 9.1100 9.1775 9.0975 -0.0250 2/21/20 1:22 PM
HARD RED WINTER WHEAT
Contract Last Open Close High Low Change Last Updated  
Mar '20 Mar '20 4.6850 4.7275 4.6850 4.8000 4.6800 -0.0525 2/23/20 4:40 PM
May '20 May '20 4.7550 4.8025 4.7550 4.8675 4.7500 -0.0550 2/23/20 4:48 PM
Jul '20 Jul '20 4.8225 4.8800 4.8225 4.9350 4.8200 -0.0600 2/23/20 2:00 PM
Sep '20 Sep '20 4.9025 4.9525 4.9025 5.0125 4.9000 -0.0600 2/23/20 2:00 PM
Dec '20 Dec '20 5.0200 5.0700 5.0200 5.1300 5.0200 -0.0575 2/23/20 2:00 PM
LIVE CATTLE
Contract Last Open Close High Low Change Last Updated  
Feb '20 Feb '20 119.725 120.175 119.725 120.175 118.800 -0.375 2/21/20 1:05 PM
Apr '20 Apr '20 118.250 119.050 118.250 119.150 116.950 -0.900 2/21/20 4:37 PM
Jun '20 Jun '20 110.275 110.925 110.275 110.950 108.900 -0.650 2/21/20 2:30 PM
Aug '20 Aug '20 109.400 109.875 109.400 109.875 108.250 -0.450 2/21/20 1:05 PM
Oct '20 Oct '20 113.275 113.500 113.275 113.600 112.425 -0.225 2/21/20 1:05 PM
Dec '20 Dec '20 117.525 117.875 117.525 117.950 116.800 -0.250 2/21/20 1:05 PM
Feb '21 Feb '21 120.000 120.225 120.000 120.425 119.475 -0.350 2/21/20 1:05 PM
FEEDER CATTLE
Contract Last Open Close High Low Change Last Updated  
Mar '20 Mar '20 140.200 140.700 140.200 140.925 139.650 -0.600 2/21/20 2:43 PM
Apr '20 Apr '20 142.100 142.450 142.100 142.575 141.250 -0.425 2/21/20 2:30 PM
May '20 May '20 142.850 143.275 142.850 143.500 141.950 -0.725 2/21/20 1:05 PM
Aug '20 Aug '20 149.675 150.600 149.675 150.900 149.200 -1.375 2/21/20 2:30 PM
Sep '20 Sep '20 151.000 152.125 151.000 152.125 150.525 -1.350 2/21/20 1:05 PM
Oct '20 Oct '20 151.800 152.125 151.800 152.175 151.175 -1.275 2/21/20 1:05 PM
Nov '20 Nov '20 151.800 152.150 151.800 152.150 151.050 -1.200 2/21/20 1:05 PM
LEAN HOGS
Contract Last Open Close High Low Change Last Updated  
Apr '20 Apr '20 67.025 66.500 67.025 67.150 66.050 0.150 2/21/20 1:05 PM
May '20 May '20 74.025 74.000 74.025 74.300 73.800 -0.450 2/21/20 1:05 PM
Jun '20 Jun '20 81.850 81.600 81.850 82.100 81.100 -0.100 2/21/20 1:05 PM
Jul '20 Jul '20 82.725 82.725 82.725 83.000 82.275 -0.350 2/21/20 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
1 13,850.00 -1'5 277'0 1000 0'1 0'0 6.25 0
0 9,350.00 -1'5 187'0 1900 0'1 0'0 6.25 0
0 8,850.00 -1'5 177'0 2000 0'1 0'0 6.25 0
0 8,350.00 -1'5 167'0 2100 0'1 0'0 6.25 0
0 7,850.00 -1'5 157'0 2200 0'1 0'0 6.25 0
0 7,350.00 -1'5 147'0 2300 0'1 0'0 6.25 0
0 6,850.00 -1'5 137'0 2400 0'1 0'0 6.25 0
1 6,350.00 -1'5 127'0 2500 0'1 0'0 6.25 0
0 5,850.00 -1'5 117'0 2600 0'1 0'0 6.25 0
0 5,350.00 -1'5 107'0 2700 0'1 0'0 6.25 6
0 4,850.00 -1'5 97'0 2800 0'1 0'0 6.25 98
0 4,600.00 -1'5 92'0 2850 0'1 0'0 6.25 0
1 4,350.00 -1'5 87'0 2900 0'1 0'0 6.25 13
0 4,100.00 -1'5 82'0 2950 0'1 0'0 6.25 0
1 3,850.00 -1'5 77'0 3000 0'1 0'0 6.25 444
0 3,600.00 -1'5 72'0 3050 0'1 0'0 6.25 0
6 3,350.00 -1'5 67'0 3100 0'1 0'0 6.25 599
1 3,100.00 -1'5 62'0 3150 0'1 0'0 6.25 0
11 2,850.00 -1'5 57'0 3200 0'1 0'0 6.25 2861
1 2,600.00 -1'5 52'0 3250 0'1 0'0 6.25 26
7 2,350.00 -1'5 47'0 3300 0'1 0'0 6.25 1514
1 2,100.00 -1'5 42'0 3350 0'1 0'0 6.25 110
131 1,850.00 -1'5 37'0 3400 0'1 0'0 6.25 9607
1 1,600.00 -1'5 32'0 3450 0'1 0'0 6.25 1243
292 1,350.00 -1'5 27'0 3500 0'1 0'0 6.25 7644
55 1,100.00 -1'5 22'0 3550 0'1 0'0 6.25 2879
624 850.00 -1'5 17'0 3600 0'1 0'0 6.25 13518
394 600.00 -1'5 12'0 3650 0'1 0'0 6.25 3586
5697 356.25 -1'4 7'1 3700 0'1 0'0 6.25 18117
3832 100.00 -2'0 2'0 3750 0'1 -0'3 6.25 10530
19538 6.25 -0'7 0'1 3800 3'0 0'4 150.00 16580
15940 6.25 -0'2 0'1 3850 8'1 1'2 406.25 11384
28959 6.25 0'0 0'1 3900 13'1 1'4 656.25 14822
8164 6.25 0'0 0'1 3950 18'1 1'4 906.25 590
31034 6.25 0'0 0'1 4000 23'1 1'4 1,156.25 6265
5003 6.25 0'0 0'1 4050 28'0 1'3 1,400.00 270
19607 6.25 0'0 0'1 4100 33'0 1'3 1,650.00 3786
3531 6.25 0'0 0'1 4150 38'0 1'3 1,900.00 77
22293 6.25 0'0 0'1 4200 43'0 1'3 2,150.00 4812
1864 6.25 0'0 0'1 4250 48'0 1'3 2,400.00 12
14917 6.25 0'0 0'1 4300 53'0 1'3 2,650.00 2166
871 6.25 0'0 0'1 4350 58'0 1'3 2,900.00 4
21223 6.25 0'0 0'1 4400 63'0 1'3 3,150.00 1567
286 6.25 0'0 0'1 4450 68'0 1'3 3,400.00 106
11813 6.25 0'0 0'1 4500 73'0 1'3 3,650.00 2408
469 6.25 0'0 0'1 4550 78'0 1'3 3,900.00 1
5476 6.25 0'0 0'1 4600 83'0 1'3 4,150.00 2106
38 6.25 0'0 0'1 4650 88'0 1'3 4,400.00 4
5816 6.25 0'0 0'1 4700 93'0 1'3 4,650.00 286
0 6.25 0'0 0'1 4750 98'0 1'3 4,900.00 1
2756 6.25 0'0 0'1 4800 103'0 1'3 5,150.00 0
111 6.25 0'0 0'1 4850 108'0 1'3 5,400.00 0
1735 6.25 0'0 0'1 4900 113'0 1'3 5,650.00 30
6265 6.25 0'0 0'1 5000 123'0 1'3 6,150.00 219
1770 6.25 0'0 0'1 5100 133'0 1'3 6,650.00 33
1934 6.25 0'0 0'1 5200 143'0 1'3 7,150.00 8
3548 6.25 0'0 0'1 5300 153'0 1'3 7,650.00 5
3675 6.25 0'0 0'1 5400 163'0 1'3 8,150.00 5
2525 6.25 0'0 0'1 5500 173'0 1'3 8,650.00 35
681 6.25 0'0 0'1 5600 183'0 1'3 9,150.00 5
2028 6.25 0'0 0'1 5700 193'0 1'3 9,650.00 1
544 6.25 0'0 0'1 5800 203'0 1'3 10,150.00 5
727 6.25 0'0 0'1 5900 213'0 1'3 10,650.00 9
4314 6.25 0'0 0'1 6000 223'0 1'3 11,150.00 4
1160 6.25 0'0 0'1 6100 233'0 1'3 11,650.00 6
1238 6.25 0'0 0'1 6200 243'0 1'3 12,150.00 5
315 6.25 0'0 0'1 6300 253'0 1'3 12,650.00 10
554 6.25 0'0 0'1 6400 263'0 1'3 13,150.00 6
1427 6.25 0'0 0'1 6500 273'0 1'3 13,650.00 10
542 6.25 0'0 0'1 6600 283'0 1'3 14,150.00 5
228 6.25 0'0 0'1 6700 293'0 1'3 14,650.00 2
305 6.25 0'0 0'1 6800 303'0 1'3 15,150.00 5
1439 6.25 0'0 0'1 6900 313'0 1'3 15,650.00 0
1282 6.25 0'0 0'1 7000 323'0 1'3 16,150.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Grain News


AGP Bean Dump Hours  Fri 2/21                        7:00am-4:00pm
                                         Mon 2/24-Fri 2/28       7:00am-5:00pm

Local Weather

Change Location
FALLS CITY
53
Cloudy
Feels Like
53 F
Humidity
64 %
Dew Point
41 F
Barometer
29.92 inHg
Winds
NNE 5 mph
Sunrise
13:04:00
Sunset
00:06:00

Sun 2/23

Mon 2/24

Tue 2/25

Wed 2/26

Thu 2/27

High

58 F

45 F

35 F

34 F

34 F

Low

32 F

34 F

27 F

22 F

16 F

Precip

24%

74%

80%

20%

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