Grain

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

Quick Bids & Futures

AGP St. Joe


 
Cash
New Crop '19
SOYBEANS
8.18 -0.55
8.18 -0.55
@KWU9
@KWU9
HARD RED WINTER WHEAT
Contract Last Open Close High Low Change  
Sep '19 Sep '19 3.9100 3.9025 3.9175 3.8975 -0.0025
CORN
Contract Last Open Close High Low Change  
Sep '19 Sep '19 3.6750 3.6650 3.6800 3.6650 0.0250
SOYBEANS
Contract Last Open Close High Low Change  
Sep '19 Sep '19 8.6025 8.5625 8.6200 8.5625 0.0625
FEEDER CATTLE
Contract Last Open Close High Low Change  
Aug '19 Aug '19 135.675 136.500 135.675 136.975 135.625 1.100
LIVE CATTLE
Contract Last Open Close High Low Change  
Aug '19 Aug '19 100.200 100.600 100.200 101.750 100.150 0.275
LEAN HOGS
Contract Last Open Close High Low Change  
Oct '19 Oct '19 64.025 62.325 64.025 64.475 62.150 2.025
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 13,256.25 -6'0 265'1 1000 0'1 0'0 6.25 0
250 9,256.25 -6'0 185'1 1800 0'1 0'0 6.25 0
0 8,756.25 -6'0 175'1 1900 0'1 0'0 6.25 0
0 8,256.25 -6'0 165'1 2000 0'1 0'0 6.25 0
0 7,756.25 -6'0 155'1 2100 0'1 0'0 6.25 0
0 7,256.25 -6'0 145'1 2200 0'1 0'0 6.25 0
1 6,756.25 -6'0 135'1 2300 0'1 0'0 6.25 0
0 6,256.25 -6'0 125'1 2400 0'1 0'0 6.25 0
0 5,756.25 -6'0 115'1 2500 0'1 0'0 6.25 0
0 5,256.25 -6'0 105'1 2600 0'1 0'0 6.25 23
0 4,756.25 -6'0 95'1 2700 0'1 0'0 6.25 556
0 4,506.25 -6'0 90'1 2750 0'1 0'0 6.25 0
0 4,256.25 -6'0 85'1 2800 0'1 0'0 6.25 590
0 4,006.25 -6'0 80'1 2850 0'1 0'0 6.25 0
0 3,756.25 -6'0 75'1 2900 0'1 0'0 6.25 319
0 3,506.25 -6'0 70'1 2950 0'1 0'0 6.25 0
0 3,256.25 -6'0 65'1 3000 0'1 0'0 6.25 1344
1 3,006.25 -6'0 60'1 3050 0'1 0'0 6.25 0
1 2,756.25 -6'0 55'1 3100 0'1 0'0 6.25 1296
0 2,506.25 -6'0 50'1 3150 0'1 0'0 6.25 344
11 2,256.25 -6'0 45'1 3200 0'1 0'0 6.25 1178
0 2,006.25 -6'0 40'1 3250 0'1 0'0 6.25 303
41 1,756.25 -6'0 35'1 3300 0'1 0'0 6.25 3077
15 1,506.25 -6'0 30'1 3350 0'1 0'0 6.25 1776
187 1,262.50 -5'7 25'2 3400 0'1 -0'1 6.25 8438
21 1,018.75 -5'7 20'3 3450 0'3 0'1 18.75 4672
707 781.25 -5'6 15'5 3500 0'3 -0'2 18.75 6945
131 556.25 -5'4 11'1 3550 0'6 -0'3 37.50 1752
6708 368.75 -4'7 7'3 3600 2'3 1'1 118.75 13238
5484 218.75 -4'1 4'3 3650 3'0 -1'3 150.00 9815
15119 162.50 1'0 3'2 3700 7'2 2'7 362.50 15798
6263 87.50 0'6 1'6 3750 11'0 3'7 550.00 3696
10844 31.25 0'1 0'5 3800 15'4 5'0 775.00 20213
3580 12.50 -0'4 0'2 3850 20'2 5'4 1,012.50 7731
10249 12.50 0'1 0'2 3900 25'1 5'6 1,256.25 11635
4213 6.25 -0'1 0'1 3950 30'1 5'7 1,506.25 9250
23718 6.25 0'0 0'1 4000 33'0 -2'1 1,650.00 18931
4705 6.25 0'0 0'1 4050 40'1 6'0 2,006.25 8345
20492 6.25 0'0 0'1 4100 42'2 -2'7 2,112.50 19136
5394 6.25 0'0 0'1 4150 50'1 6'0 2,506.25 7169
31936 6.25 0'0 0'1 4200 52'0 -3'1 2,600.00 13385
7811 6.25 0'0 0'1 4250 60'1 6'0 3,006.25 2719
20436 6.25 0'0 0'1 4300 62'7 -2'2 3,143.75 11779
6948 6.25 0'0 0'1 4350 70'1 6'0 3,506.25 1880
23306 6.25 0'0 0'1 4400 75'1 6'0 3,756.25 5162
6978 6.25 0'0 0'1 4450 80'1 6'0 4,006.25 1386
40962 6.25 0'0 0'1 4500 84'7 -0'2 4,243.75 5546
7728 6.25 0'0 0'1 4550 90'1 6'0 4,506.25 2487
14230 6.25 0'0 0'1 4600 95'1 6'0 4,756.25 1109
5674 6.25 0'0 0'1 4650 100'1 6'0 5,006.25 765
12379 6.25 0'0 0'1 4700 105'1 6'0 5,256.25 244
4692 6.25 0'0 0'1 4750 110'1 6'0 5,506.25 62
15910 6.25 0'0 0'1 4800 115'1 6'0 5,756.25 166
2577 6.25 0'0 0'1 4850 120'1 6'0 6,006.25 56
5666 6.25 0'0 0'1 4900 125'1 6'0 6,256.25 138
2260 6.25 0'0 0'1 4950 130'1 6'0 6,506.25 50
26527 6.25 0'0 0'1 5000 135'1 6'0 6,756.25 131
2459 6.25 0'0 0'1 5050 140'1 6'0 7,006.25 4
5419 6.25 0'0 0'1 5100 145'1 6'0 7,256.25 33
1234 6.25 0'0 0'1 5150 150'1 6'0 7,506.25 3
7096 6.25 0'0 0'1 5200 155'1 6'0 7,756.25 0
2286 6.25 0'0 0'1 5250 160'1 6'0 8,006.25 2
2696 6.25 0'0 0'1 5300 165'1 6'0 8,256.25 2
517 6.25 0'0 0'1 5350 170'1 6'0 8,506.25 1
2263 6.25 0'0 0'1 5400 175'1 6'0 8,756.25 5
650 6.25 0'0 0'1 5450 180'1 6'0 9,006.25 2
8146 6.25 0'0 0'1 5500 185'1 6'0 9,256.25 5
1922 6.25 0'0 0'1 5550 190'1 6'0 9,506.25 3
1329 6.25 0'0 0'1 5600 195'1 6'0 9,756.25 1
141 6.25 0'0 0'1 5650 200'1 6'0 10,006.25 1
1639 6.25 0'0 0'1 5700 205'1 6'0 10,256.25 4
532 6.25 0'0 0'1 5750 210'1 6'0 10,506.25 1
1104 6.25 0'0 0'1 5800 215'1 6'0 10,756.25 3
1146 6.25 0'0 0'1 5900 225'1 6'0 11,256.25 3
7009 6.25 0'0 0'1 6000 235'1 6'0 11,756.25 1
4514 6.25 0'0 0'1 6100 245'1 6'0 12,256.25 2
528 6.25 0'0 0'1 6200 255'1 6'0 12,756.25 1
1051 6.25 0'0 0'1 6300 265'1 6'0 13,256.25 3
1482 6.25 0'0 0'1 6400 275'1 6'0 13,756.25 0
1816 6.25 0'0 0'1 6500 285'1 6'0 14,256.25 0
421 6.25 0'0 0'1 6600 295'1 6'0 14,756.25 0
952 6.25 0'0 0'1 6700 305'1 6'0 15,256.25 0
498 6.25 0'0 0'1 6800 315'1 6'0 15,756.25 0
669 6.25 0'0 0'1 6900 325'1 6'0 16,256.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Grain News

AGP Hours:   Mon 8/19 - Thurs 8/22     7:00am-4:00pm
                       Fri 8/23                              CLOSED
                                       
Cargill Atchison Hours: Mon-Fri 7:30am-5:00pm
 

Detailed Futures

Last Open Close High Low Change
CORN
Sep '19 3.6725 3.6650 3.6800 3.6650 0.0225
Dec '19 3.7675 3.7625 3.7775 3.7625 0.0225
Mar '20 3.8925 3.8875 3.9000 3.8850 0.0225
May '20 3.9625 3.9600 3.9725 3.9600 0.0200
Jul '20 4.0250 4.0125 4.0325 4.0125 0.0200
Sep '20 4.0275 4.0175 4.0325 4.0175 0.0175
Dec '20 4.0625 4.0650 4.0700 4.0600 0.0125
Mar '21 4.1650 4.1650 4.1450 4.1650 4.1650 0.0200
May '21 4.2000 4.2000 -0.0325
SOYBEANS
Sep '19 8.6050 8.5625 8.6200 8.5625 0.0650
Nov '19 8.7275 8.6900 8.7450 8.6900 0.0625
Jan '20 8.8675 8.8300 8.8850 8.8300 0.0625
Mar '20 9.0100 8.9575 9.0100 8.9575 0.0725
May '20 9.1325 9.0650 9.1325 9.0650 0.0775
Jul '20 9.2275 9.1975 9.2275 9.1975 0.0625
Aug '20 9.2500 9.2500 9.2050 9.2500 9.2500 0.0450
Sep '20 9.2150 9.2150 -0.1100
Nov '20 9.3300 9.3050 9.3375 9.3000 0.0600
HARD RED WINTER WHEAT
Sep '19 3.9100 3.9025 3.9175 3.8975 -0.0025
Dec '19 4.0600 4.0500 4.0750 4.0500 -0.0075
Mar '20 4.2200 4.2000 4.2300 4.2000 -0.0050
May '20 4.3300 4.3300 4.3325 4.3300 4.3300 -0.0025
Jul '20 4.4300 4.4300 4.4300 4.4300 4.4300 0.0000
LIVE CATTLE
Aug '19 100.200 100.600 100.200 101.750 100.150 0.275
Oct '19 98.225 98.925 98.225 99.925 98.100 0.175
Dec '19 103.725 104.350 103.725 105.000 103.600 0.200
Feb '20 108.975 109.625 108.975 110.075 108.825 0.050
Apr '20 111.350 112.025 111.350 112.325 111.200 0.050
Jun '20 104.725 105.375 104.725 105.750 104.625 -0.100
Aug '20 103.175 103.850 103.175 104.100 103.050 -0.025
FEEDER CATTLE
Aug '19 135.675 136.500 135.675 136.975 135.625 1.100
Sep '19 132.825 134.400 132.825 135.150 132.700 0.450
Oct '19 133.175 134.625 133.175 135.650 133.025 0.325
Nov '19 132.900 134.500 132.900 135.250 132.725 0.150
Jan '20 130.900 132.775 130.900 133.175 130.700 -0.025
Mar '20 130.275 132.150 130.275 132.400 130.050 -0.025
Apr '20 131.375 133.600 131.375 133.600 131.175 -0.050
LEAN HOGS
Oct '19 64.025 62.325 64.025 64.475 62.150 2.025
Dec '19 62.850 60.850 62.850 63.325 60.775 2.075
Feb '20 69.725 68.250 69.725 70.200 67.950 1.700
Apr '20 75.150 73.775 75.150 75.575 73.500 1.575
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date

Local Weather

Change Location
FALLS CITY
79
Clear
Feels Like
83 F
Humidity
94 %
Dew Point
77 F
Barometer
29.9 inHg
Winds
SSE 6 mph
Sunrise
06:38:00
Sunset
20:12:00

Tue 8/20

Wed 8/21

Thu 8/22

Fri 8/23

Sat 8/24

High

92 F

79 F

79 F

80 F

80 F

Low

77 F

70 F

65 F

62 F

62 F

Precip

75%

80%

20%

20%

32%




 
 
       

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