Agronomy

Your full-service provider for your seed, soil nutrient management, precision ag services and crop protection needs.
Learn More >

Grain

Offering innovative and profitable grain marketing solutions, only available at 
Ag Partners.
Learn More >
 

Feed

Superior, multi-species feed products provided at the best possible value.
Learn More >
 

Locations

Visit your closest Ag Partners location.
Learn More >

Merger

Gather all information about the Merger.
Learn More >

Take Your Operation
To The Next Level

Ag Partners has its own proprietary program that helps you make sense of all your information in a system that layers and examines data – something you won’t find at other ag retailers. InSiteCDM offers correlations that reveal the value of specific field practices while pinpointing weak points in your program to help you get the most out of your crop. It’s an exclusive club with many perks and insider information you can’t get anywhere else. We’d love for you to join us.

Experience. The Difference.

For those who don’t manage a confinement or feedlot, manure may seem simple— but for those who do, you know otherwise. A lot of work goes into developing a new livestock site, or expanding an existing one. Ag Partners can take you step-by-step and ensure nothing is overlooked.

A.C.


 
1/31/22
2/28/22
3/31/22
CORN
6.11 0.05
6.11 0.05
5.91 -0.15
BEANS
13.24 -0.55
13.24 -0.55
13.29 -0.50
Symbol Last Open Close High Low
CORN
Mar '22 @C2H 6.0650 6.0000 6.0875 6.0000
May '22 @C2K 6.0650 6.0000 6.0875 6.0000
Jul '22 @C2N 6.0300 5.9650 6.0500 5.9625
Sep '22 @C2U 5.7500 5.7000 5.7650 5.7000
Dec '22 @C2Z 5.6150 5.5675 5.6275 5.5675
Mar '23 @C3H 5.6875 5.6500 5.7025 5.6500
May '23 @C3K 5.7200 5.6850 5.7200 5.6850
Jul '23 @C3N 5.7200 5.6800 5.7225 5.6775
SOYBEANS
Mar '22 @S2H 13.8075 13.6350 13.8450 13.6350
May '22 @S2K 13.9025 13.7275 13.9375 13.7275
Jul '22 @S2N 13.9600 13.7850 13.9925 13.7850
Aug '22 @S2Q 13.7425 13.5875 13.7650 13.5825
Sep '22 @S2U 13.2425 13.1275 13.2600 13.1275
Nov '22 @S2X 12.9625 12.8525 12.9950 12.8500
Jan '23 @S3F 12.9725 12.8675 12.9900 12.8575
Mar '23 @S3H 12.8475 12.7625 12.8675 12.7400
WHEAT
Mar '22 @W2H 7.7875 7.7200 7.8450 7.6950
May '22 @W2K 7.8025 7.7200 7.8575 7.7125
LIVE CATTLE
Feb '22 @LE2G 138.575 138.150 138.800 137.850
Apr '22 @LE2J 142.925 142.200 143.200 142.000
LEAN HOGS
Feb '22 @HE2G 81.275 81.575 81.650 81.250
Apr '22 @HE2J 89.125 89.325 89.600 89.050
FEEDER CATTLE
Jan '22 @GF2F 161.600 161.150 161.675 161.050
Mar '22 @GF2H 165.950 164.850 166.150 164.650
Apr '22 @GF2J 169.825 169.000 170.075 168.800
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 20,481.25 3'2 409'5 1900 0'1 0'0 6.25 0
0 19,981.25 3'2 399'5 2000 0'1 0'0 6.25 0
0 19,481.25 3'2 389'5 2100 0'1 0'0 6.25 0
0 18,981.25 3'2 379'5 2200 0'1 0'0 6.25 0
0 18,481.25 3'2 369'5 2300 0'1 0'0 6.25 0
0 17,981.25 3'2 359'5 2400 0'1 0'0 6.25 0
0 17,481.25 3'2 349'5 2500 0'1 0'0 6.25 0
0 16,981.25 3'2 339'5 2600 0'1 0'0 6.25 2
0 16,481.25 3'2 329'5 2700 0'1 0'0 6.25 23
0 15,981.25 3'2 319'5 2800 0'1 0'0 6.25 67
0 15,481.25 3'2 309'5 2900 0'1 0'0 6.25 39
0 14,981.25 3'2 299'5 3000 0'1 0'0 6.25 88
0 14,481.25 3'2 289'5 3100 0'1 0'0 6.25 517
0 13,981.25 3'2 279'5 3200 0'1 0'0 6.25 399
0 13,481.25 3'2 269'5 3300 0'1 0'0 6.25 72
0 12,981.25 3'2 259'5 3400 0'1 0'0 6.25 275
0 12,481.25 3'2 249'5 3500 0'1 0'0 6.25 634
0 11,981.25 3'2 239'5 3600 0'1 0'0 6.25 461
5 11,481.25 3'2 229'5 3700 0'1 0'0 6.25 817
7 10,981.25 3'2 219'5 3800 0'1 0'0 6.25 1556
80 10,481.25 3'2 209'5 3900 0'1 0'0 6.25 1292
380 9,981.25 3'2 199'5 4000 0'1 0'0 6.25 3362
116 9,481.25 3'2 189'5 4100 0'1 0'0 6.25 2414
167 8,981.25 3'2 179'5 4200 0'1 0'0 6.25 4898
0 8,731.25 3'2 174'5 4250 0'1 0'0 6.25 508
226 8,750.00 5'3 175'0 4300 0'1 0'0 6.25 2842
0 8,231.25 3'2 164'5 4350 0'1 0'0 6.25 226
109 7,981.25 3'2 159'5 4400 0'1 0'0 6.25 2092
0 7,731.25 3'2 154'5 4450 0'1 0'0 6.25 140
1268 7,481.25 3'2 149'5 4500 0'1 0'0 6.25 5951
0 7,231.25 3'2 144'5 4550 0'1 0'0 6.25 187
66 6,981.25 3'2 139'5 4600 0'1 -0'1 6.25 4203
0 6,731.25 3'1 134'5 4650 0'1 -0'1 6.25 315
515 6,487.50 3'2 129'6 4700 0'2 0'0 12.50 2849
0 6,237.50 3'2 124'6 4750 0'2 0'0 12.50 112
656 5,987.50 3'2 119'6 4800 0'2 0'0 12.50 4451
0 5,737.50 3'2 114'6 4850 0'2 0'0 12.50 51
324 5,487.50 3'2 109'6 4900 0'2 0'0 12.50 3310
1 5,237.50 3'1 104'6 4950 0'2 -0'1 12.50 115
1578 4,993.75 3'2 99'7 5000 0'3 0'0 18.75 10483
1 4,743.75 3'1 94'7 5050 0'3 -0'1 18.75 763
1430 4,500.00 3'2 90'0 5100 0'4 0'0 25.00 4357
1 4,256.25 3'2 85'1 5150 0'4 -0'1 25.00 488
1829 4,006.25 3'2 80'1 5200 0'5 0'0 31.25 5117
16 3,762.50 3'2 75'2 5250 0'6 0'0 37.50 1396
3607 3,518.75 3'2 70'3 5300 0'6 -0'1 37.50 7587
10 3,275.00 3'2 65'4 5350 1'0 0'0 50.00 449
3185 3,325.00 5'6 66'4 5400 1'0 -0'2 50.00 6969
513 2,800.00 3'1 56'0 5450 1'2 -0'2 62.50 1693
6040 2,562.50 2'7 51'2 5500 1'3 -0'3 68.75 13745
304 2,337.50 2'6 46'6 5550 2'0 -0'2 100.00 3184
6112 2,112.50 2'4 42'2 5600 2'1 -0'5 106.25 6623
349 1,906.25 2'3 38'1 5650 2'5 -1'0 131.25 2769
8682 2,025.00 6'3 40'4 5700 3'4 -1'1 175.00 7768
684 1,775.00 5'1 35'4 5750 4'3 -1'4 218.75 3735
13150 1,462.50 2'2 29'2 5800 5'2 -2'2 262.50 11361
1016 1,443.75 5'0 28'7 5850 7'0 -2'3 350.00 2088
13001 1,043.75 1'4 20'7 5900 9'0 -2'3 450.00 7662
1225 912.50 1'3 18'2 5950 10'4 -3'2 525.00 942
22180 956.25 3'3 19'1 6000 12'5 -3'5 631.25 5494
2030 881.25 4'0 17'5 6050 15'4 -3'5 775.00 1268
5876 750.00 3'2 15'0 6100 18'1 -4'1 906.25 2091
1728 637.50 2'6 12'6 6150 21'2 -4'2 1,062.50 762
10164 543.75 2'3 10'7 6200 24'4 -4'4 1,225.00 1375
1790 450.00 1'6 9'0 6250 32'6 -2'6 1,637.50 113
10377 412.50 2'1 8'2 6300 33'1 -3'4 1,656.25 673
2161 375.00 2'1 7'4 6350 40'7 -2'6 2,043.75 19
10295 312.50 1'6 6'2 6400 45'0 -2'7 2,250.00 141
2406 237.50 0'7 4'6 6450 49'3 -2'7 2,468.75 28
22469 193.75 0'5 3'7 6500 53'6 -3'0 2,687.50 2865
833 175.00 0'5 3'4 6550 58'3 -3'0 2,918.75 4
3831 156.25 0'6 3'1 6600 56'4 -6'3 2,825.00 24
1286 106.25 0'1 2'1 6650 67'5 -3'1 3,381.25 24
3579 112.50 0'3 2'2 6700 72'3 -3'1 3,618.75 217
1119 106.25 0'5 2'1 6750 77'0 -3'2 3,850.00 2
2767 87.50 0'3 1'6 6800 81'7 -3'2 4,093.75 35
613 62.50 0'0 1'2 6850 86'6 -3'2 4,337.50 2
1879 68.75 0'2 1'3 6900 91'5 -3'2 4,581.25 15
240 50.00 0'1 1'0 6950 96'4 -3'1 4,825.00 2
7207 62.50 0'3 1'2 7000 101'3 -3'1 5,068.75 28
1070 43.75 0'1 0'7 7050 106'3 -3'1 5,318.75 1
836 37.50 0'0 0'6 7100 111'2 -3'2 5,562.50 6
599 31.25 0'0 0'5 7150 116'1 -3'2 5,806.25 2
3705 31.25 0'0 0'5 7200 121'1 -3'2 6,056.25 9
193 31.25 0'0 0'5 7250 126'1 -3'2 6,306.25 0
697 31.25 0'1 0'5 7300 131'1 -3'1 6,556.25 21
302 25.00 0'0 0'4 7350 136'0 -3'2 6,800.00 0
2048 18.75 0'0 0'3 7400 140'7 -3'2 7,043.75 0
0 18.75 0'0 0'3 7450 145'7 -3'2 7,293.75 0
5732 18.75 0'0 0'3 7500 150'7 -3'2 7,543.75 51
2 12.50 0'0 0'2 7550 155'6 -3'2 7,787.50 0
1156 12.50 0'0 0'2 7600 160'6 -3'2 8,037.50 6
3 12.50 0'0 0'2 7650 165'6 -3'2 8,287.50 0
279 12.50 0'0 0'2 7700 170'6 -3'2 8,537.50 30
909 12.50 0'0 0'2 7800 180'6 -3'2 9,037.50 17
414 12.50 0'1 0'2 7900 190'6 -3'1 9,537.50 11
2939 12.50 0'1 0'2 8000 200'6 -3'1 10,037.50 76
1133 12.50 0'1 0'2 8100 210'6 -3'1 10,537.50 10
376 12.50 0'1 0'2 8200 220'6 -3'1 11,037.50 1
306 12.50 0'1 0'2 8300 230'6 -3'1 11,537.50 1
259 6.25 0'0 0'1 8400 240'5 -3'2 12,031.25 0
1345 6.25 0'0 0'1 8500 250'5 -3'2 12,531.25 0
252 6.25 0'0 0'1 8600 260'5 -3'2 13,031.25 2
266 6.25 0'0 0'1 8700 270'5 -3'2 13,531.25 2
510 6.25 0'0 0'1 8800 280'5 -3'2 14,031.25 1
80 6.25 0'0 0'1 8900 290'5 -3'2 14,531.25 0
1652 6.25 0'0 0'1 9000 300'5 -3'2 15,031.25 0
35 6.25 0'0 0'1 9100 310'5 -3'2 15,531.25 0
158 6.25 0'0 0'1 9200 320'5 -3'2 16,031.25 0
202 6.25 0'0 0'1 9300 330'5 -3'2 16,531.25 0
499 6.25 0'0 0'1 9400 340'5 -3'2 17,031.25 0
209 6.25 0'0 0'1 9500 350'5 -3'2 17,531.25 0
198 6.25 0'0 0'1 9600 360'5 -3'2 18,031.25 0
304 6.25 0'0 0'1 9700 370'5 -3'2 18,531.25 0
170 6.25 0'0 0'1 9800 380'5 -3'2 19,031.25 1
91 6.25 0'0 0'1 9900 390'5 -3'2 19,531.25 0
1042 6.25 0'0 0'1 10000 400'5 -3'2 20,031.25 2
49 6.25 0'0 0'1 10100 410'5 -3'2 20,531.25 0
257 6.25 0'0 0'1 10200 420'5 -3'2 21,031.25 1
16 6.25 0'0 0'1 10300 430'5 -3'2 21,531.25 0
72 6.25 0'0 0'1 10400 440'5 -3'2 22,031.25 0
9 6.25 0'0 0'1 10500 450'5 -3'2 22,531.25 0
0 6.25 0'0 0'1 10600 460'5 -3'2 23,031.25 0
0 6.25 0'0 0'1 10700 470'5 -3'2 23,531.25 0
17 6.25 0'0 0'1 10800 480'5 -3'2 24,031.25 0
0 6.25 0'0 0'1 10900 490'5 -3'2 24,531.25 0
66 6.25 0'0 0'1 11000 500'5 -3'2 25,031.25 0
0 6.25 0'0 0'1 11100 510'5 -3'2 25,531.25 0
0 6.25 0'0 0'1 11200 520'5 -3'2 26,031.25 0
748 6.25 0'0 0'1 11300 530'5 -3'2 26,531.25 0
0 6.25 0'0 0'1 11400 540'5 -3'2 27,031.25 0
0 6.25 0'0 0'1 11500 550'5 -3'2 27,531.25 0
0 6.25 0'0 0'1 11600 560'5 -3'2 28,031.25 0
0 6.25 0'0 0'1 11700 570'5 -3'2 28,531.25 0
10 6.25 0'0 0'1 11800 580'5 -3'2 29,031.25 0
0 6.25 0'0 0'1 11900 590'5 -3'2 29,531.25 0
0 6.25 0'0 0'1 12000 600'5 -3'2 30,031.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
KAS
0
Fair
Feels Like
-23 F
Humidity
77 %
Dew Point
-5 F
Barometer
30.38 inHg
Winds
NNW 23 mph
Sunrise
07:45 AM
Sunset
05:16 PM

Wed 1/19

Thu 1/20

Fri 1/21

Sat 1/22

Sun 1/23

High

7 F

4 F

18 F

22 F

21 F

Low

-6 F

-13 F

-13 F

8 F

10 F

Precip

0%

0%

20%

80%

80%

Ag Partners News

InSiteCDM News

The Importance of Yield Efficiency, Group Data, and Benchmarking
December 16, 2021

As a farmer, you have so many decisions to make. It ranges from what inputs to use, when, at what rates, to what crops are the most profitable on different fields, to the logistics of how you'll plant, spray, harvest, till (or not) your fields. Not to mention the management of grain handling and storage and any employees you utilize. You're looking to build the most profitable business you can that is sustainable year over year.  

Read more
Fall Tillage Practices and Cover Crops
December 2, 2021

In my area of Iowa, primarily in Mitchell County, the adoption of strip-till has been huge. There were three or four people that started in the early 2000s, along with my dad, that were pretty vocal about what they were seeing and what kind of benefits they were getting from reducing tillage and going to a strip-till pass. I would love everybody to switch to strip-till and then to no-till down the road, but I understand not everyone is in that mindset. Many growers want to keep doing things the way they have always done things. That’s not always bad, but from a long-term farming standpoint, I believe there are benefits to doing things differently when it comes to soil health and keeping soil around for the next generation of farmers. It's a mindset change, and it has to be the grower’s decision. 

Read more
How Variable Rate Helps Manage the Rising Cost of Fertilizer
November 12, 2021

Fertilizer prices are on the rise, which leaves growers seeking to better manage their input costs. When it comes to planning for 2022, you may have a ton of questions rolling in your head such as: How can I manage costs? Is soil sampling actually worth the investment? Does variable rate fertilizer really pay? 

Read more

Want more information on how InSiteCDM can improve your operation & decision making process?

Contact us now!
Security code:

We're Connected To Our Communities

We never forget our connection to the Iowa towns we serve. Our customers and shareholders come together in those communities, and our employees live here, too. You know them as firefighters, school volunteers, community event planners, church leaders, and recreation program coaches.

Just as our employees give back, we give back as a company. Our LocalMotion program donates 1% of net profits from agronomy sales to community projects. We’re pleased to champion our communities because our success is connected to theirs.

Looking For Your Best Opportunity?

You know how people are always telling you, “Anything is possible?” So you say, “Show me the kind of job I really want—working for a progressive company with big goals and big opportunities for me to do more.” “Hey, that’s easy!” they say. Then, you tell them, “Find me that job in small-town Iowa. Someplace I’m comfortable making a life for myself.”
 
If you’re looking for a career suited to your goals and the possibilities of a future attuned to your values, look no further.

Our Commitment To The Environment

Our commitment to our customers and our communities goes beyond providing quality products and services. We’re also committed to being good stewards of Iowa’s land and waterways through monitoring and nutrient reduction strategies. Ag Partners is a proud member of Agriculture’s Clean Water Alliance, an association of 12 ag retailers operating in the Des Moines and Raccoon River basins.

ACWA water monitoring data, collected and analyzed frequently and regularly for over a decade, has characterized conditions in upstream waters, identified geographic uniqueness, shown the value of tailoring solutions to the issues and conditions in each watershed, helped target projects and been valuable in obtaining resources for implementing appropriate remedial strategies.

Since 1999, ACWA members have invested more than $1 million in water quality monitoring in the Raccoon and the Des Moines Rivers and their largest tributaries. Over 10,000 samples have been collected by more than 100 certified samplers.