Unification Study Update

Unification Study

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 >

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.


 
1/31/21
2/28/21
3/31/21
CORN
5.10 -0.24
5.10 -0.24
5.12 -0.22
BEANS
13.25 -0.49
13.25 -0.49
13.25 -0.49
Symbol Last Open Close High Low
CORN
Mar '21 @C1H 5.3400 5.3250 5.3400 5.4375 5.2950
May '21 @C1K 5.3525 5.3375 5.3525 5.4475 5.3075
Jul '21 @C1N 5.2800 5.2750 5.2800 5.3725 5.2350
Sep '21 @C1U 4.6850 4.7000 4.6850 4.7800 4.6675
Dec '21 @C1Z 4.4250 4.4450 4.4250 4.5150 4.4150
Mar '22 @C2H 4.4800 4.4975 4.4800 4.5675 4.4625
May '22 @C2K 4.5050 4.5300 4.5050 4.5925 4.4850
Jul '22 @C2N 4.5175 4.5500 4.5175 4.6050 4.4900
SOYBEANS
Mar '21 @S1H 13.7475 13.7600 13.7475 13.9475 13.6450
May '21 @S1K 13.7325 13.7475 13.7325 13.9325 13.6375
Jul '21 @S1N 13.5450 13.5700 13.5450 13.7275 13.4525
Aug '21 @S1Q 13.0450 13.0700 13.0450 13.2075 12.9750
Sep '21 @S1U 12.0450 12.0625 12.0450 12.1825 11.9700
Nov '21 @S1X 11.4925 11.5050 11.4925 11.6425 11.4125
Jan '22 @S2F 11.4200 11.4450 11.4200 11.5700 11.3600
Mar '22 @S2H 11.1350 11.2100 11.1350 11.2925 11.0925
WHEAT
Mar '21 @W1H 6.5825 6.6325 6.5825 6.7275 6.5250
May '21 @W1K 6.5775 6.6175 6.5775 6.7025 6.5225
LIVE CATTLE
Feb '21 @LE1G 116.450 116.775 116.450 116.975 116.000
Apr '21 @LE1J 122.625 122.800 122.625 123.300 122.000
LEAN HOGS
Feb '21 @HE1G 70.575 70.450 70.575 71.400 70.325
Apr '21 @HE1J 76.300 77.300 76.300 77.575 76.150
FEEDER CATTLE
Jan '21 @GF1F 135.625 135.300 135.625 135.800 135.225
Mar '21 @GF1H 140.075 140.200 140.075 141.375 139.175
Apr '21 @GF1J 143.075 143.150 143.075 144.075 142.000
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 18,206.25 1'6 364'1 1700 0'1 0'0 6.25 0
0 17,706.25 1'6 354'1 1800 0'1 0'0 6.25 0
1 17,206.25 1'6 344'1 1900 0'1 0'0 6.25 62
160 16,706.25 1'6 334'1 2000 0'1 0'0 6.25 0
0 16,206.25 1'6 324'1 2100 0'1 0'0 6.25 0
0 15,706.25 1'6 314'1 2200 0'1 0'0 6.25 284
0 15,206.25 1'6 304'1 2300 0'1 0'0 6.25 0
0 14,706.25 1'6 294'1 2400 0'1 0'0 6.25 1
0 14,206.25 1'6 284'1 2500 0'1 0'0 6.25 257
0 13,706.25 1'6 274'1 2600 0'1 0'0 6.25 478
0 13,206.25 1'6 264'1 2700 0'1 0'0 6.25 451
0 12,706.25 1'6 254'1 2800 0'1 0'0 6.25 1268
4 12,206.25 1'6 244'1 2900 0'1 0'0 6.25 1044
16 11,706.25 1'6 234'1 3000 0'1 0'0 6.25 4698
39 11,206.25 1'6 224'1 3100 0'1 0'0 6.25 2816
0 10,956.25 1'6 219'1 3150 0'1 0'0 6.25 101
166 10,706.25 1'6 214'1 3200 0'1 0'0 6.25 5933
8 10,456.25 1'6 209'1 3250 0'1 0'0 6.25 176
339 10,206.25 1'6 204'1 3300 0'1 0'0 6.25 4620
1 9,956.25 1'6 199'1 3350 0'1 0'0 6.25 153
1498 9,706.25 1'6 194'1 3400 0'1 0'0 6.25 8785
0 9,456.25 1'6 189'1 3450 0'1 0'0 6.25 72
2147 9,206.25 1'6 184'1 3500 0'1 0'0 6.25 9530
1 8,956.25 1'6 179'1 3550 0'1 0'0 6.25 368
2480 8,706.25 1'6 174'1 3600 0'1 0'0 6.25 9405
8 8,456.25 1'6 169'1 3650 0'1 0'0 6.25 1099
6609 8,206.25 1'6 164'1 3700 0'1 0'0 6.25 12269
0 7,956.25 1'6 159'1 3750 0'1 0'0 6.25 936
9355 7,706.25 1'6 154'1 3800 0'1 0'0 6.25 17161
22 7,456.25 1'6 149'1 3850 0'1 0'0 6.25 694
4148 7,206.25 1'6 144'1 3900 0'1 0'0 6.25 10994
16 6,956.25 1'6 139'1 3950 0'1 0'0 6.25 4627
11769 6,706.25 1'6 134'1 4000 0'1 0'0 6.25 12796
204 6,456.25 1'6 129'1 4050 0'1 0'0 6.25 2669
7199 6,206.25 1'6 124'1 4100 0'1 0'0 6.25 7089
692 5,956.25 1'6 119'1 4150 0'1 0'0 6.25 2290
15987 5,706.25 1'5 114'1 4200 0'1 -0'1 6.25 10175
3036 5,462.50 1'6 109'2 4250 0'2 0'0 12.50 4777
11044 5,212.50 1'6 104'2 4300 0'2 0'0 12.50 7213
1716 4,962.50 1'6 99'2 4350 0'2 0'0 12.50 2580
7806 4,718.75 1'5 94'3 4400 0'3 -0'1 18.75 4992
1302 4,468.75 1'4 89'3 4450 0'3 -0'2 18.75 2970
15898 4,225.00 1'5 84'4 4500 0'4 -0'1 25.00 8884
1316 3,981.25 1'5 79'5 4550 0'5 -0'1 31.25 2055
9260 3,743.75 1'5 74'7 4600 0'7 -0'1 43.75 5805
3011 3,506.25 1'5 70'1 4650 1'1 -0'1 56.25 3939
7830 3,268.75 1'5 65'3 4700 1'3 -0'1 68.75 9260
1326 3,037.50 1'4 60'6 4750 1'6 -0'2 87.50 4481
6672 2,806.25 1'4 56'1 4800 2'1 -0'2 106.25 8227
2552 2,581.25 1'2 51'5 4850 2'5 -0'4 131.25 3767
7531 2,362.50 1'2 47'2 4900 3'2 -0'4 162.50 11917
3772 2,150.00 1'0 43'0 4950 4'0 -0'6 200.00 5394
27942 1,956.25 1'0 39'1 5000 5'1 -0'6 256.25 21102
1727 1,768.75 1'0 35'3 5050 6'3 -0'6 318.75 5996
6800 1,587.50 0'7 31'6 5100 7'6 -0'7 387.50 8787
6104 1,418.75 0'6 28'3 5150 9'3 -1'0 468.75 5179
10790 1,275.00 0'6 25'4 5200 11'4 -1'0 575.00 4281
7044 1,131.25 0'5 22'5 5250 13'5 -1'1 681.25 2907
11814 1,000.00 0'4 20'0 5300 16'0 -1'2 800.00 4156
5538 881.25 0'3 17'5 5350 18'5 -1'3 931.25 545
7829 775.00 0'2 15'4 5400 21'4 -1'4 1,075.00 523
2372 675.00 0'1 13'4 5450 24'4 -1'5 1,225.00 162
18715 593.75 0'1 11'7 5500 27'7 -1'5 1,393.75 320
839 518.75 0'0 10'3 5550 31'3 -1'6 1,568.75 139
11976 450.00 -0'1 9'0 5600 35'0 -1'7 1,750.00 199
2090 393.75 -0'1 7'7 5650 38'7 -1'7 1,943.75 79
3077 343.75 -0'1 6'7 5700 42'7 -1'7 2,143.75 112
1906 300.00 0'0 6'0 5750 47'0 -1'6 2,350.00 7
4442 262.50 0'0 5'2 5800 51'2 -1'6 2,562.50 31
892 225.00 -0'1 4'4 5850 55'4 -1'7 2,775.00 13
1205 200.00 -0'1 4'0 5900 60'0 -1'7 3,000.00 58
815 168.75 -0'2 3'3 5950 64'3 -2'0 3,218.75 30
4681 150.00 -0'2 3'0 6000 69'0 -2'0 3,450.00 10
546 137.50 0'0 2'6 6050 73'6 -1'6 3,687.50 23
575 118.75 -0'1 2'3 6100 78'3 -1'7 3,918.75 13
208 106.25 -0'1 2'1 6150 83'1 -1'7 4,156.25 0
421 93.75 -0'1 1'7 6200 87'7 -1'7 4,393.75 0
151 87.50 -0'1 1'6 6250 92'6 -1'7 4,637.50 0
1148 75.00 -0'2 1'4 6300 97'4 -2'0 4,875.00 230
423 68.75 -0'2 1'3 6350 102'3 -2'0 5,118.75 0
634 62.50 -0'1 1'2 6400 107'2 -1'7 5,362.50 10
52 56.25 -0'2 1'1 6450 112'1 -2'0 5,606.25 0
5884 50.00 -0'2 1'0 6500 117'0 -2'0 5,850.00 0
206 43.75 -0'1 0'7 6550 121'7 -1'7 6,093.75 0
396 43.75 0'0 0'7 6600 126'7 -1'6 6,343.75 0
133 43.75 0'0 0'7 6650 131'7 -1'6 6,593.75 0
253 37.50 0'0 0'6 6700 136'6 -1'6 6,837.50 0
304 31.25 0'0 0'5 6800 146'5 -1'6 7,331.25 33
231 25.00 0'0 0'4 6900 156'4 -1'6 7,825.00 50
45 18.75 -0'1 0'3 7000 166'3 -1'7 8,318.75 61
11 18.75 0'0 0'3 7100 176'3 -1'6 8,818.75 0
15 18.75 0'1 0'3 7200 186'3 -1'5 9,318.75 25
20 12.50 0'0 0'2 7300 196'2 -1'6 9,812.50 0
104 6.25 -0'1 0'1 7400 206'1 -1'7 10,306.25 0
10 6.25 -0'1 0'1 7500 216'1 -1'7 10,806.25 0
0 6.25 -0'1 0'1 7600 226'1 -1'7 11,306.25 0
0 6.25 -0'1 0'1 7700 236'1 -1'7 11,806.25 0
10 6.25 -0'1 0'1 7800 246'1 -1'7 12,306.25 0
30 6.25 -0'1 0'1 7900 256'1 -1'7 12,806.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
KAS
17
Fair
Feels Like
17 F
Humidity
80 %
Dew Point
12 F
Barometer
30.55 inHg
Winds
ESE 2 mph
Sunrise
07:39 AM
Sunset
05:27 PM

Wed 1/27

Thu 1/28

Fri 1/29

Sat 1/30

Sun 1/31

High

17 F

24 F

30 F

32 F

27 F

Low

4 F

4 F

15 F

23 F

19 F

Precip

0%

0%

0%

50%

60%

InSiteCDM News

3 Reasons Why Yield Efficiency is the Best New Profitability Measurement

January 21, 2021

Precision ag technology can be complex. Chances are, you’ve already invested in precision... Read more

What Does a Year End Meeting Look Like with a Premier Crop Partner?

January 7, 2021

"We use SciMax Solutions, a Premier Crop partner, Read more

Using Data for Hybrid and Variety Seed Selection

December 23, 2020

"Part of the value of what they get in the Premier Crop program is being... 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.

Ag Partners Insights