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
6.01 0.05
6.01 0.05
5.81 -0.15
BEANS
13.14 -0.55
13.14 -0.55
13.24 -0.45
Symbol Last Open Close High Low
CORN
Mar '22 @C2H 5.9625 5.8750 5.9625 5.9825 5.8525
May '22 @C2K 5.9725 5.8925 5.9725 5.9875 5.8725
Jul '22 @C2N 5.9350 5.8725 5.9350 5.9500 5.8500
Sep '22 @C2U 5.6900 5.6700 5.6900 5.7000 5.6500
Dec '22 @C2Z 5.5825 5.5725 5.5825 5.6100 5.5600
Mar '23 @C3H 5.6600 5.6525 5.6600 5.6850 5.6375
May '23 @C3K 5.6925 5.7100 5.6925 5.7125 5.6775
Jul '23 @C3N 5.6900 5.6900 5.6900 5.7125 5.6750
SOYBEANS
Jan '22 @S2F 13.5675 13.5675
Mar '22 @S2H 13.6975 13.7675 13.6975 13.8000 13.6375
May '22 @S2K 13.7950 13.8675 13.7950 13.8975 13.7375
Jul '22 @S2N 13.8600 13.9400 13.8600 13.9700 13.8075
Aug '22 @S2Q 13.6575 13.7100 13.6575 13.7675 13.6200
Sep '22 @S2U 13.1850 13.2375 13.1850 13.2700 13.1525
Nov '22 @S2X 12.9300 13.0350 12.9300 13.0350 12.9050
Jan '23 @S3F 12.9425 13.0525 12.9425 13.0525 12.9200
WHEAT
Mar '22 @W2H 7.4150 7.4600 7.4150 7.4725 7.3700
May '22 @W2K 7.4450 7.4900 7.4450 7.5050 7.4075
LIVE CATTLE
Feb '22 @LE2G 137.975 137.050 137.975 138.750 136.850
Apr '22 @LE2J 142.125 140.975 142.125 142.500 140.750
LEAN HOGS
Feb '22 @HE2G 80.900 78.975 80.900 81.275 78.600
Apr '22 @HE2J 88.450 86.225 88.450 88.600 86.025
FEEDER CATTLE
Jan '22 @GF2F 162.700 162.700 162.700 163.225 162.025
Mar '22 @GF2H 166.375 166.775 166.375 167.425 165.525
Apr '22 @GF2J 170.350 170.475 170.350 171.125 169.450
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 20,318.75 8'6 406'3 1900 0'1 0'0 6.25 0
0 19,818.75 8'6 396'3 2000 0'1 0'0 6.25 0
0 19,318.75 8'6 386'3 2100 0'1 0'0 6.25 0
0 18,818.75 8'6 376'3 2200 0'1 0'0 6.25 0
0 18,318.75 8'6 366'3 2300 0'1 0'0 6.25 0
0 17,818.75 8'6 356'3 2400 0'1 0'0 6.25 0
0 17,318.75 8'6 346'3 2500 0'1 0'0 6.25 0
0 16,818.75 8'6 336'3 2600 0'1 0'0 6.25 2
0 16,318.75 8'6 326'3 2700 0'1 0'0 6.25 23
0 15,818.75 8'6 316'3 2800 0'1 0'0 6.25 67
0 15,318.75 8'6 306'3 2900 0'1 0'0 6.25 39
0 14,818.75 8'6 296'3 3000 0'1 0'0 6.25 88
0 14,318.75 8'6 286'3 3100 0'1 0'0 6.25 517
0 13,818.75 8'6 276'3 3200 0'1 0'0 6.25 399
0 13,318.75 8'6 266'3 3300 0'1 0'0 6.25 72
0 12,818.75 8'6 256'3 3400 0'1 0'0 6.25 275
0 12,318.75 8'6 246'3 3500 0'1 0'0 6.25 634
0 11,818.75 8'6 236'3 3600 0'1 0'0 6.25 462
5 11,318.75 8'6 226'3 3700 0'1 0'0 6.25 817
7 10,818.75 8'6 216'3 3800 0'1 0'0 6.25 1556
80 10,318.75 8'6 206'3 3900 0'1 0'0 6.25 1292
380 9,818.75 8'6 196'3 4000 0'1 0'0 6.25 3362
116 9,318.75 8'6 186'3 4100 0'1 0'0 6.25 2421
167 8,818.75 8'6 176'3 4200 0'1 0'0 6.25 4898
0 8,568.75 8'6 171'3 4250 0'1 0'0 6.25 508
226 8,318.75 8'6 166'3 4300 0'1 0'0 6.25 2842
0 8,068.75 8'6 161'3 4350 0'1 0'0 6.25 226
109 7,818.75 8'6 156'3 4400 0'1 0'0 6.25 2092
0 7,568.75 8'5 151'3 4450 0'1 -0'1 6.25 140
1271 7,318.75 8'5 146'3 4500 0'1 -0'1 6.25 5951
0 7,068.75 8'5 141'3 4550 0'1 -0'1 6.25 187
66 6,818.75 8'5 136'3 4600 0'2 0'0 12.50 4203
0 6,575.00 8'6 131'4 4650 0'2 0'0 12.50 315
515 6,325.00 8'6 126'4 4700 0'2 0'0 12.50 2851
0 6,075.00 8'6 121'4 4750 0'2 0'0 12.50 112
656 5,825.00 8'6 116'4 4800 0'2 0'0 12.50 4440
1 5,575.00 8'6 111'4 4850 0'2 0'0 12.50 51
324 5,325.00 8'6 106'4 4900 0'2 0'0 12.50 3310
1 5,081.25 8'6 101'5 4950 0'3 0'0 18.75 121
1578 4,831.25 8'5 96'5 5000 0'3 -0'1 18.75 10487
1 4,587.50 8'6 91'6 5050 0'4 0'0 25.00 763
1430 4,337.50 8'5 86'6 5100 0'4 -0'1 25.00 4359
2 4,093.75 8'5 81'7 5150 0'5 -0'1 31.25 489
1831 3,843.75 8'5 76'7 5200 0'5 -0'1 31.25 5146
16 3,600.00 8'5 72'0 5250 0'6 -0'1 37.50 1399
3742 3,356.25 8'4 67'1 5300 0'7 -0'2 43.75 7607
10 3,112.50 8'3 62'2 5350 1'0 -0'3 50.00 450
3223 2,875.00 8'2 57'4 5400 1'2 -0'4 62.50 6910
514 2,643.75 8'1 52'7 5450 1'5 -0'5 81.25 1390
6116 2,418.75 8'0 48'3 5500 2'1 -0'6 106.25 12410
304 2,200.00 7'6 44'0 5550 2'6 -1'0 137.50 2786
6172 1,987.50 7'3 39'6 5600 3'4 -1'3 175.00 6648
351 1,787.50 7'0 35'6 5650 4'4 -1'6 225.00 2544
8475 1,593.75 6'4 31'7 5700 5'5 -2'2 281.25 8397
663 1,418.75 6'1 28'3 5750 7'1 -2'5 356.25 3612
13438 1,256.25 5'6 25'1 5800 8'7 -3'0 443.75 10743
876 1,100.00 5'1 22'0 5850 10'6 -3'5 537.50 1867
12937 968.75 4'6 19'3 5900 13'1 -4'0 656.25 7702
1138 843.75 4'3 16'7 5950 15'5 -4'3 781.25 833
23769 731.25 3'7 14'5 6000 18'3 -4'7 918.75 5666
1634 631.25 3'4 12'5 6050 21'3 -5'2 1,068.75 1264
7079 543.75 3'1 10'7 6100 24'5 -5'5 1,231.25 2016
1511 468.75 2'7 9'3 6150 28'1 -5'7 1,406.25 765
9612 400.00 2'4 8'0 6200 31'6 -6'2 1,587.50 1360
1750 337.50 2'1 6'6 6250 35'4 -6'5 1,775.00 112
11127 287.50 1'6 5'6 6300 39'4 -7'0 1,975.00 756
2191 243.75 1'4 4'7 6350 43'5 -7'2 2,181.25 14
10671 206.25 1'3 4'1 6400 47'7 -7'3 2,393.75 159
2141 175.00 1'1 3'4 6450 52'2 -7'5 2,612.50 28
21664 150.00 0'7 3'0 6500 56'6 -7'7 2,837.50 2927
821 131.25 0'7 2'5 6550 61'3 -7'7 3,068.75 3
5044 112.50 0'6 2'2 6600 66'0 -8'0 3,300.00 24
728 100.00 0'6 2'0 6650 70'6 -8'0 3,537.50 22
2828 87.50 0'4 1'6 6700 75'4 -8'2 3,775.00 215
648 75.00 0'3 1'4 6750 80'2 -8'3 4,012.50 1
2904 68.75 0'3 1'3 6800 85'1 -8'3 4,256.25 35
615 62.50 0'3 1'2 6850 90'0 -8'3 4,500.00 2
1855 56.25 0'3 1'1 6900 94'7 -8'3 4,743.75 15
241 43.75 0'1 0'7 6950 99'5 -8'5 4,981.25 2
7267 37.50 0'1 0'6 7000 104'4 -8'5 5,225.00 28
1076 37.50 0'1 0'6 7050 109'4 -8'5 5,475.00 1
840 37.50 0'2 0'6 7100 114'4 -8'4 5,725.00 6
562 31.25 0'1 0'5 7150 119'3 -8'5 5,968.75 2
3709 31.25 0'1 0'5 7200 124'3 -8'5 6,218.75 9
193 31.25 0'2 0'5 7250 129'3 -8'4 6,468.75 0
697 25.00 0'1 0'4 7300 134'2 -8'5 6,712.50 21
302 25.00 0'1 0'4 7350 139'2 -8'5 6,962.50 0
2049 18.75 0'0 0'3 7400 144'1 -8'6 7,206.25 0
0 18.75 0'0 0'3 7450 149'1 -8'6 7,456.25 0
5734 18.75 0'1 0'3 7500 154'1 -8'5 7,706.25 51
2 12.50 0'0 0'2 7550 159'0 -8'6 7,950.00 0
1156 12.50 0'0 0'2 7600 164'0 -8'6 8,200.00 6
3 12.50 0'0 0'2 7650 169'0 -8'6 8,450.00 0
279 12.50 0'0 0'2 7700 174'0 -8'6 8,700.00 30
1063 12.50 0'0 0'2 7800 184'0 -8'6 9,200.00 17
414 6.25 0'0 0'1 7900 193'7 -8'6 9,693.75 11
2981 6.25 0'0 0'1 8000 203'7 -8'6 10,193.75 76
1133 6.25 0'0 0'1 8100 213'7 -8'6 10,693.75 10
376 6.25 0'0 0'1 8200 223'7 -8'6 11,193.75 1
306 6.25 0'0 0'1 8300 233'7 -8'6 11,693.75 1
259 6.25 0'0 0'1 8400 243'7 -8'6 12,193.75 0
1349 6.25 0'0 0'1 8500 253'7 -8'6 12,693.75 0
252 6.25 0'0 0'1 8600 263'7 -8'6 13,193.75 2
272 6.25 0'0 0'1 8700 273'7 -8'6 13,693.75 2
510 6.25 0'0 0'1 8800 283'7 -8'6 14,193.75 1
80 6.25 0'0 0'1 8900 293'7 -8'6 14,693.75 0
1652 6.25 0'0 0'1 9000 303'7 -8'6 15,193.75 0
36 6.25 0'0 0'1 9100 313'7 -8'6 15,693.75 0
158 6.25 0'0 0'1 9200 323'7 -8'6 16,193.75 0
202 6.25 0'0 0'1 9300 333'7 -8'6 16,693.75 0
499 6.25 0'0 0'1 9400 343'7 -8'6 17,193.75 0
209 6.25 0'0 0'1 9500 353'7 -8'6 17,693.75 0
198 6.25 0'0 0'1 9600 363'7 -8'6 18,193.75 0
304 6.25 0'0 0'1 9700 373'7 -8'6 18,693.75 0
170 6.25 0'0 0'1 9800 383'7 -8'6 19,193.75 1
91 6.25 0'0 0'1 9900 393'7 -8'6 19,693.75 0
1042 6.25 0'0 0'1 10000 403'7 -8'6 20,193.75 0
49 6.25 0'0 0'1 10100 413'7 -8'6 20,693.75 0
257 6.25 0'0 0'1 10200 423'7 -8'6 21,193.75 1
16 6.25 0'0 0'1 10300 433'7 -8'6 21,693.75 0
72 6.25 0'0 0'1 10400 443'7 -8'6 22,193.75 0
9 6.25 0'0 0'1 10500 453'7 -8'6 22,693.75 0
0 6.25 0'0 0'1 10600 463'7 -8'6 23,193.75 0
0 6.25 0'0 0'1 10700 473'7 -8'6 23,693.75 0
17 6.25 0'0 0'1 10800 483'7 -8'6 24,193.75 0
0 6.25 0'0 0'1 10900 493'7 -8'6 24,693.75 0
66 6.25 0'0 0'1 11000 503'7 -8'6 25,193.75 0
0 6.25 0'0 0'1 11100 513'7 -8'6 25,693.75 0
0 6.25 0'0 0'1 11200 523'7 -8'6 26,193.75 0
748 6.25 0'0 0'1 11300 533'7 -8'6 26,693.75 0
0 6.25 0'0 0'1 11400 543'7 -8'6 27,193.75 0
0 6.25 0'0 0'1 11500 553'7 -8'6 27,693.75 0
0 6.25 0'0 0'1 11600 563'7 -8'6 28,193.75 0
0 6.25 0'0 0'1 11700 573'7 -8'6 28,693.75 0
10 6.25 0'0 0'1 11800 583'7 -8'6 29,193.75 0
0 6.25 0'0 0'1 11900 593'7 -8'6 29,693.75 0
0 6.25 0'0 0'1 12000 603'7 -8'6 30,193.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
KAS
1
Fair
Feels Like
1 F
Humidity
87 %
Dew Point
-2 F
Barometer
30.15 inHg
Winds
SSE 2 mph
Sunrise
07:47 AM
Sunset
05:12 PM

Sun 1/16

Mon 1/17

Tue 1/18

Wed 1/19

Thu 1/20

High

35 F

32 F

39 F

16 F

1 F

Low

-2 F

21 F

19 F

-8 F

-13 F

Precip

0%

0%

0%

0%

0%

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.

Ag Partners Insights