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 3.85 4.10  
+/-
5'6
4'2
 
  Chart Chart
CORN
Basis -0.20 -0.35  
Cash Price 3.76 3.74  
+/-
-2'0
-0'6
 
  Chart Chart
BEANS
Basis -0.85 -0.85  
Cash Price 8.51 8.85  
+/-
0'0
-1'0
 
  Chart Chart
Denton
  Cash New Crop New Crop
WHEAT
Basis -0.40 -0.45  
Cash Price 3.85 4.10  
+/-
5'6
4'2
 
  Chart Chart
CORN
Basis -0.20 -0.35  
Cash Price 3.76 3.74  
+/-
-2'0
-0'6
 
  Chart Chart
BEANS
Basis -0.85 -0.85  
Cash Price 8.51 8.85  
+/-
0'0
-1'0
 
  Chart Chart
Nemaha/Marshall
  Cash New Crop New Crop
WHEAT
Basis -0.45 -0.50  
Cash Price 3.80 4.05  
+/-
5'6
4'2
 
  Chart Chart
CORN
Basis -0.22 -0.40  
Cash Price 3.74 3.69  
+/-
-2'0
-0'6
 
  Chart Chart
MILO
Basis -0.65    
Cash Price 3.31    
+/-
-2'0
   
  Chart
BEANS
Basis -0.90 -0.90  
Cash Price 8.46 8.80  
+/-
0'0
-1'0
 
  Chart Chart
Pottawatomie
  Cash New Crop New Crop
WHEAT
Basis -0.45 -0.50  
Cash Price 3.80 4.05  
+/-
5'6
4'2
 
  Chart Chart
CORN
Basis -0.25 -0.35  
Cash Price 3.71 3.74  
+/-
-2'0
-0'6
 
  Chart Chart
MILO
Basis -0.65    
Cash Price 3.31    
+/-
-2'0
   
  Chart
BEANS
Basis -0.85 -0.85  
Cash Price 8.51 8.85  
+/-
0'0
-1'0
 
  Chart Chart
Tarkio
  Cash New Crop New Crop
CORN
Basis -0.40 -0.45  
Cash Price 3.56 3.64  
+/-
-2'0
-0'6
 
  Chart Chart
BEANS
Basis -0.90 -0.90  
Cash Price 8.46 8.80  
+/-
0'0
-1'0
 
  Chart Chart
Topeka
  Cash New Crop New Crop
WHEAT, HRW
Basis -0.15 -0.25  
Cash Price 4.10 4.30  
+/-
5'6
4'2
 
  Chart Chart
CORN
Basis -0.20 -0.30  
Cash Price 3.76 3.79  
+/-
-2'0
-0'6
 
  Chart Chart
SOYBEANS
Basis -0.70 -0.70  
Cash Price 8.66 9.00  
+/-
0'0
-1'0
 
  Chart Chart
Countryside Feed
  Cash New Crop New Crop
CORN
Basis -0.18 -0.35  
Cash Price 3.78 3.74  
+/-
-2'0
-0'6
 
  Chart Chart
AGP St. Joe
  Cash New Crop New Crop
SOYBEANS
Basis -0.55    
Cash Price 8.81    
+/-
0'0
   
  Chart
Wakefield
  Cash New Crop New Crop
CORN
Basis -0.38 -0.40  
Cash Price 3.58 3.69  
+/-
-2'0
-0'6
 
  Chart Chart
MILO
Basis -0.79    
Cash Price 3.17    
+/-
-2'0
   
  Chart
SOYBEANS
Basis -1.19 -1.20  
Cash Price 8.17 8.50  
+/-
0'0
-1'0
 
  Chart Chart
WHEAT, HRW
Basis -0.40 -0.48  
Cash Price 3.85 4.07  
+/-
5'6
4'2
 
  Chart Chart
@CZ9
@CZ9
CORN
Contract Last Open Close High Low Change Last Updated  
Dec '19 Dec '19 3.9600 4.0125 4.0250 3.9325 -0.0175 10/14/19 10:19 AM
Mar '20 Mar '20 4.0550 4.1100 4.1175 4.0375 -0.0225 10/14/19 10:19 AM
May '20 May '20 4.1100 4.1600 4.1650 4.0925 -0.0175 10/14/19 10:19 AM
Jul '20 Jul '20 4.1450 4.1900 4.2000 4.1350 -0.0200 10/14/19 10:19 AM
Sep '20 Sep '20 4.0650 4.1000 4.1000 4.0625 -0.0125 10/14/19 10:19 AM
Dec '20 Dec '20 4.0900 4.1100 4.1150 4.0800 -0.0100 10/14/19 10:19 AM
Mar '21 Mar '21 4.1850 4.2000 4.2000 4.1750 0.0000 10/14/19 10:18 AM
May '21 May '21 4.2325 4.2500 4.2500 4.2325 -0.0075 10/14/19 10:18 AM
Jul '21 Jul '21 4.2650 4.2750 4.2825 4.2650 -0.0075 10/14/19 10:18 AM
SOYBEANS
Contract Last Open Close High Low Change Last Updated  
Nov '19 Nov '19 9.3625 9.4050 9.4550 9.3050 0.0025 10/14/19 10:19 AM
Jan '20 Jan '20 9.5050 9.5500 9.5950 9.4525 0.0000 10/14/19 10:19 AM
Mar '20 Mar '20 9.6075 9.6500 9.6850 9.5600 -0.0025 10/14/19 10:19 AM
May '20 May '20 9.6775 9.7300 9.7500 9.6400 -0.0075 10/14/19 10:19 AM
Jul '20 Jul '20 9.7575 9.8000 9.8250 9.7225 -0.0100 10/14/19 10:19 AM
Aug '20 Aug '20 9.8175 9.8225 9.8375 9.7450 0.0300 10/14/19 10:19 AM
Sep '20 Sep '20 9.7375 9.7625 9.7625 9.7200 0.0150 10/14/19 10:19 AM
Nov '20 Nov '20 9.6975 9.7450 9.7500 9.6675 -0.0100 10/14/19 10:19 AM
Jan '21 Jan '21 9.7500 9.7550 9.7575 9.7200 0.0275 10/14/19 10:18 AM
HARD RED WINTER WHEAT
Contract Last Open Close High Low Change Last Updated  
Dec '19 Dec '19 4.2525 4.2400 4.2775 4.1950 0.0575 10/14/19 10:18 AM
Mar '20 Mar '20 4.3725 4.3625 4.3900 4.3150 0.0525 10/14/19 10:18 AM
May '20 May '20 4.4600 4.4550 4.4775 4.4075 0.0425 10/14/19 10:18 AM
Jul '20 Jul '20 4.5500 4.5450 4.5800 4.5100 0.0425 10/14/19 10:18 AM
Sep '20 Sep '20 4.6475 4.6075 4.6625 4.6075 0.0375 10/14/19 10:18 AM
LIVE CATTLE
Contract Last Open Close High Low Change Last Updated  
Oct '19 Oct '19 110.200 109.700 110.550 109.600 0.750 10/14/19 10:18 AM
Dec '19 Dec '19 112.850 112.475 113.175 112.100 0.700 10/14/19 10:19 AM
Feb '20 Feb '20 118.800 118.375 119.225 118.250 0.750 10/14/19 10:19 AM
Apr '20 Apr '20 120.800 120.300 121.175 120.175 0.600 10/14/19 10:19 AM
Jun '20 Jun '20 113.600 113.025 113.925 113.000 0.475 10/14/19 10:19 AM
Aug '20 Aug '20 111.650 111.100 111.950 111.000 0.525 10/14/19 10:19 AM
Oct '20 Oct '20 112.900 112.425 113.125 112.300 0.575 10/14/19 10:19 AM
FEEDER CATTLE
Contract Last Open Close High Low Change Last Updated  
Oct '19 Oct '19 145.325 144.425 145.375 144.075 1.225 10/14/19 10:19 AM
Nov '19 Nov '19 145.700 144.300 145.750 144.075 1.450 10/14/19 10:19 AM
Jan '20 Jan '20 141.925 140.475 142.050 140.325 1.450 10/14/19 10:19 AM
Mar '20 Mar '20 140.675 139.125 140.750 139.075 1.525 10/14/19 10:19 AM
Apr '20 Apr '20 141.700 140.325 141.775 140.325 1.350 10/14/19 10:19 AM
May '20 May '20 142.250 141.050 142.275 141.050 1.200 10/14/19 10:19 AM
Aug '20 Aug '20 146.450 145.300 146.500 145.300 1.325 10/14/19 10:19 AM
LEAN HOGS
Contract Last Open Close High Low Change Last Updated  
Oct '19 Oct '19 63.050 62.825 63.100 62.800 0.125 10/14/19 10:19 AM
Dec '19 Dec '19 69.125 70.550 70.925 68.575 -0.475 10/14/19 10:19 AM
Feb '20 Feb '20 76.900 77.750 78.075 76.375 -0.150 10/14/19 10:19 AM
Apr '20 Apr '20 83.025 83.300 83.600 82.225 0.050 10/14/19 10:19 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 0'4 -0'1 25.00 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 1,412.50 -1'4 28'2 3700 1'6 -0'2 87.50 23440
4183 1,218.75 -1'1 24'3 3750 2'4 -0'2 125.00 10878
25056 987.50 -1'7 19'6 3800 3'4 -0'3 175.00 32465
4383 831.25 -1'4 16'5 3850 4'7 -0'4 243.75 5584
24878 643.75 -2'2 12'7 3900 7'1 -0'2 356.25 22578
8575 575.00 -1'0 11'4 3950 9'3 -0'3 468.75 2454
48656 425.00 -1'6 8'4 4000 12'4 0'0 625.00 27294
3881 375.00 -0'7 7'4 4050 15'0 -0'5 750.00 94
23069 275.00 -1'3 5'4 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 200.00 -0'5 4'0 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 137.50 -0'4 2'6 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 43.75 0'4 0'7 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