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.


 
6/30/21
7/31/21
8/30/21
CORN
6.79 0.20
6.76 0.17
6.71 0.12
BEANS
14.61 0.20
14.56 0.15
Symbol Last Open Close High Low
CORN
Jul '21 @C1N 6.5925 6.7575 6.5925 6.7625 6.5300
Sep '21 @C1U 5.9850 6.1600 5.9850 6.1925 5.9350
Dec '21 @C1Z 5.8125 5.9800 5.8125 5.9875 5.7050
Mar '22 @C2H 5.8800 6.0175 5.8800 6.0425 5.7750
May '22 @C2K 5.9200 6.0800 5.9200 6.0800 5.8400
Jul '22 @C2N 5.9300 6.0550 5.9300 6.0825 5.8300
Sep '22 @C2U 5.3075 5.3975 5.3075 5.3975 5.2025
Dec '22 @C2Z 5.1250 5.1650 5.1250 5.2125 5.0200
SOYBEANS
Jul '21 @S1N 14.7225 15.0425 14.7225 15.0425 14.5500
Aug '21 @S1Q 14.4125 14.7775 14.4125 14.8025 14.2800
Sep '21 @S1U 14.0475 14.3975 14.0475 14.3975 13.9075
Nov '21 @S1X 13.9525 14.3000 13.9525 14.3050 13.8125
Jan '22 @S2F 13.9775 14.2975 13.9775 14.2975 13.8375
Mar '22 @S2H 13.7425 14.0675 13.7425 14.0675 13.6375
May '22 @S2K 13.7025 14.0200 13.7025 14.0200 13.6000
Jul '22 @S2N 13.7225 13.9950 13.7225 13.9950 13.6450
WHEAT
Jul '21 @W1N 6.7450 6.8050 6.7450 6.8075 6.5700
Sep '21 @W1U 6.7900 6.8575 6.7900 6.8575 6.6200
LIVE CATTLE
Jun '21 @LE1M 119.375 118.800 119.375 119.650 118.700
Aug '21 @LE1Q 121.275 120.025 121.275 121.575 120.000
LEAN HOGS
Jun '21 @HE1M 122.875 122.700 122.875 123.075 122.550
Jul '21 @HE1N 118.225 119.225 118.225 119.650 117.675
FEEDER CATTLE
Aug '21 @GF1Q 154.600 153.175 154.600 154.750 152.675
Sep '21 @GF1U 156.825 155.375 156.825 157.000 155.000
Oct '21 @GF1V 158.575 157.175 158.575 158.750 156.850
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
8 23,968.75 -25'2 479'3 1800 0'1 0'0 6.25 0
8 23,468.75 -25'2 469'3 1900 0'1 0'0 6.25 0
4 22,968.75 -25'2 459'3 2000 0'1 0'0 6.25 265
4 22,468.75 -25'2 449'3 2100 0'1 0'0 6.25 0
3 21,968.75 -25'2 439'3 2200 0'1 0'0 6.25 0
8 21,468.75 -25'2 429'3 2300 0'1 0'0 6.25 6
8 20,968.75 -25'2 419'3 2400 0'1 0'0 6.25 0
0 20,468.75 -25'2 409'3 2500 0'1 0'0 6.25 15
0 19,968.75 -25'2 399'3 2600 0'1 0'0 6.25 0
0 19,468.75 -25'2 389'3 2700 0'1 0'0 6.25 507
0 18,968.75 -25'2 379'3 2800 0'1 0'0 6.25 39
0 18,468.75 -25'2 369'3 2900 0'1 0'0 6.25 125
55 17,968.75 -25'2 359'3 3000 0'1 0'0 6.25 4177
17 17,468.75 -25'2 349'3 3100 0'1 0'0 6.25 2752
199 16,968.75 -25'2 339'3 3200 0'1 0'0 6.25 1537
17 16,468.75 -25'2 329'3 3300 0'1 0'0 6.25 3934
143 15,968.75 -25'2 319'3 3400 0'1 0'0 6.25 2729
397 15,468.75 -25'2 309'3 3500 0'1 0'0 6.25 4157
1147 14,968.75 -25'2 299'3 3600 0'1 0'0 6.25 3300
1169 14,468.75 -25'2 289'3 3700 0'1 0'0 6.25 2955
1109 13,968.75 -25'2 279'3 3800 0'1 0'0 6.25 42934
2046 13,468.75 -25'2 269'3 3900 0'1 0'0 6.25 4333
2 13,218.75 -25'2 264'3 3950 0'1 0'0 6.25 12
7139 12,968.75 -25'2 259'3 4000 0'1 0'0 6.25 27205
10 12,718.75 -25'2 254'3 4050 0'1 0'0 6.25 688
3998 12,468.75 -25'2 249'3 4100 0'1 0'0 6.25 7806
8 12,218.75 -25'2 244'3 4150 0'1 0'0 6.25 159
3001 11,968.75 -25'2 239'3 4200 0'1 0'0 6.25 2650
1 11,718.75 -25'2 234'3 4250 0'1 0'0 6.25 174
4795 11,468.75 -25'2 229'3 4300 0'1 0'0 6.25 6071
8 11,218.75 -25'2 224'3 4350 0'1 0'0 6.25 531
3046 10,968.75 -25'2 219'3 4400 0'1 0'0 6.25 1794
17 10,718.75 -25'2 214'3 4450 0'1 0'0 6.25 190
3359 10,468.75 -25'2 209'3 4500 0'1 0'0 6.25 5058
11 10,218.75 -25'2 204'3 4550 0'1 0'0 6.25 236
2760 9,968.75 -25'2 199'3 4600 0'1 0'0 6.25 5008
10 9,718.75 -25'2 194'3 4650 0'1 0'0 6.25 802
2258 9,468.75 -25'2 189'3 4700 0'1 0'0 6.25 3731
17 9,218.75 -25'2 184'3 4750 0'1 0'0 6.25 694
4449 8,968.75 -25'2 179'3 4800 0'1 0'0 6.25 6992
16 8,718.75 -25'2 174'3 4850 0'1 0'0 6.25 981
5274 8,468.75 -25'2 169'3 4900 0'1 0'0 6.25 10490
30 8,218.75 -25'2 164'3 4950 0'1 0'0 6.25 589
8369 7,968.75 -25'2 159'3 5000 0'1 0'0 6.25 9972
30 7,725.00 -25'1 154'4 5050 0'2 0'1 12.50 1048
3261 7,475.00 -25'1 149'4 5100 0'2 0'1 12.50 3874
90 7,225.00 -25'2 144'4 5150 0'2 0'0 12.50 963
6077 6,975.00 -25'2 139'4 5200 0'2 0'0 12.50 5267
397 6,725.00 -25'2 134'4 5250 0'2 0'0 12.50 1195
10918 6,475.00 -25'2 129'4 5300 0'2 0'0 12.50 6360
1211 6,231.25 -25'1 124'5 5350 0'3 0'1 18.75 1602
8424 5,981.25 -25'2 119'5 5400 0'3 0'0 18.75 6932
2201 5,737.50 -25'1 114'6 5450 0'4 0'1 25.00 1283
10429 5,487.50 -25'1 109'6 5500 0'4 0'1 25.00 8830
164 5,243.75 -25'1 104'7 5550 0'5 0'1 31.25 1365
7947 5,000.00 -25'0 100'0 5600 0'6 0'2 37.50 5373
574 4,750.00 -25'1 95'0 5650 0'6 0'1 37.50 1511
5083 4,506.25 -25'0 90'1 5700 0'7 0'2 43.75 4163
817 4,262.50 -25'0 85'2 5750 1'0 0'2 50.00 3079
2968 4,018.75 -24'7 80'3 5800 1'1 0'3 56.25 3681
434 3,781.25 -24'6 75'5 5850 1'3 0'4 68.75 823
2650 3,543.75 -24'5 70'7 5900 1'5 0'5 81.25 3710
2013 3,306.25 -24'5 66'1 5950 1'7 0'5 93.75 1343
15682 3,075.00 -24'3 61'4 6000 2'2 0'7 112.50 13456
2261 2,850.00 -24'1 57'0 6050 2'6 1'1 137.50 1716
3659 2,631.25 -23'5 52'5 6100 3'3 1'5 168.75 4818
788 2,418.75 -23'2 48'3 6150 4'1 2'0 206.25 1878
4056 2,206.25 -22'7 44'1 6200 4'7 2'3 243.75 6724
1300 2,012.50 -22'3 40'2 6250 6'0 2'7 300.00 2884
6787 1,818.75 -21'7 36'3 6300 7'1 3'3 356.25 4302
2396 1,643.75 -21'1 32'7 6350 8'5 4'1 431.25 2051
5879 1,475.00 -20'3 29'4 6400 10'2 4'7 512.50 4043
1971 1,325.00 -19'3 26'4 6450 12'2 5'7 612.50 2442
6487 1,181.25 -18'3 23'5 6500 14'3 6'7 718.75 8396
2024 1,043.75 -17'4 20'7 6550 16'5 7'6 831.25 2124
10804 925.00 -16'4 18'4 6600 19'2 8'6 962.50 8288
1918 818.75 -15'4 16'3 6650 22'1 9'6 1,106.25 2511
5315 725.00 -14'3 14'4 6700 25'2 10'7 1,262.50 5084
3444 643.75 -13'2 12'7 6750 28'5 12'0 1,431.25 4529
9793 568.75 -12'1 11'3 6800 32'1 13'1 1,606.25 8558
2065 500.00 -11'1 10'0 6850 35'6 14'1 1,787.50 2262
5737 443.75 -10'1 8'7 6900 39'5 15'1 1,981.25 2378
1563 387.50 -9'2 7'6 6950 43'4 16'0 2,175.00 402
20457 343.75 -8'3 6'7 7000 47'5 16'7 2,381.25 2820
1780 300.00 -7'6 6'0 7050 51'6 17'4 2,587.50 848
2775 256.25 -7'1 5'1 7100 55'7 18'1 2,793.75 771
1514 225.00 -6'4 4'4 7150 60'2 18'6 3,012.50 372
5597 200.00 -5'6 4'0 7200 64'6 19'4 3,237.50 744
4505 175.00 -5'1 3'4 7250 69'2 20'1 3,462.50 912
5760 156.25 -4'5 3'1 7300 73'7 20'5 3,693.75 2476
2794 137.50 -4'2 2'6 7350 78'4 21'0 3,925.00 169
6076 118.75 -3'6 2'3 7400 83'1 21'4 4,156.25 613
372 106.25 -3'2 2'1 7450 87'7 22'0 4,393.75 45
14651 93.75 -2'7 1'7 7500 92'5 22'3 4,631.25 503
693 81.25 -2'4 1'5 7550 97'3 22'6 4,868.75 15
4551 75.00 -2'1 1'4 7600 102'2 23'1 5,112.50 431
733 68.75 -1'7 1'3 7650 107'1 23'3 5,356.25 11
3503 56.25 -1'7 1'1 7700 111'7 23'3 5,593.75 1511
3175 50.00 -1'6 1'0 7750 116'6 23'4 5,837.50 9
4576 43.75 -1'5 0'7 7800 121'5 23'5 6,081.25 14
339 43.75 -1'3 0'7 7850 126'5 23'7 6,331.25 41
1389 37.50 -1'2 0'6 7900 131'4 24'0 6,575.00 86
1044 31.25 -1'1 0'5 7950 136'3 24'1 6,818.75 3
9090 31.25 -0'7 0'5 8000 141'3 24'3 7,068.75 439
642 25.00 -0'7 0'4 8050 146'2 24'3 7,312.50 21
1138 25.00 -0'6 0'4 8100 151'2 24'4 7,562.50 43
966 25.00 -0'5 0'4 8150 156'2 24'5 7,812.50 2
2847 18.75 -0'5 0'3 8200 161'1 24'5 8,056.25 49
1695 18.75 -0'4 0'3 8250 166'1 24'6 8,306.25 8
629 18.75 -0'4 0'3 8300 171'1 24'6 8,556.25 30
247 12.50 -0'4 0'2 8350 176'0 24'6 8,800.00 6
723 12.50 -0'4 0'2 8400 181'0 24'6 9,050.00 25
325 12.50 -0'3 0'2 8450 186'0 24'7 9,300.00 2
3153 12.50 -0'3 0'2 8500 191'0 24'7 9,550.00 252
103 12.50 -0'3 0'2 8550 196'0 24'7 9,800.00 4
525 12.50 -0'2 0'2 8600 201'0 25'0 10,050.00 20
449 12.50 -0'2 0'2 8650 206'0 25'0 10,300.00 1
410 12.50 -0'2 0'2 8700 211'0 25'0 10,550.00 10
708 12.50 -0'1 0'2 8750 216'0 25'1 10,800.00 5
504 12.50 -0'1 0'2 8800 221'0 25'1 11,050.00 0
47 6.25 -0'2 0'1 8850 225'7 25'0 11,293.75 4
526 6.25 -0'1 0'1 8900 230'7 25'1 11,543.75 20
189 6.25 -0'1 0'1 8950 235'7 25'1 11,793.75 1
3363 6.25 -0'1 0'1 9000 240'7 25'1 12,043.75 13
580 6.25 -0'1 0'1 9050 245'7 25'1 12,293.75 1
308 6.25 -0'1 0'1 9100 250'7 25'1 12,543.75 29
357 6.25 -0'1 0'1 9200 260'7 25'1 13,043.75 10
318 6.25 0'0 0'1 9300 270'7 25'2 13,543.75 6
444 6.25 0'0 0'1 9400 280'7 25'2 14,043.75 2
971 6.25 0'0 0'1 9500 290'7 25'2 14,543.75 12
240 6.25 0'0 0'1 9600 300'7 25'2 15,043.75 1
104 6.25 0'0 0'1 9700 310'7 25'2 15,543.75 6
185 6.25 0'0 0'1 9800 320'7 25'2 16,043.75 1
207 6.25 0'0 0'1 9900 330'7 25'2 16,543.75 0
217 6.25 0'0 0'1 10000 340'7 25'2 17,043.75 1
22 6.25 0'0 0'1 10100 350'7 25'2 17,543.75 5
63 6.25 0'0 0'1 10200 360'7 25'2 18,043.75 1
0 6.25 0'0 0'1 10300 370'7 25'2 18,543.75 5
2 6.25 0'0 0'1 10400 380'7 25'2 19,043.75 0
74 6.25 0'0 0'1 10500 390'7 25'2 19,543.75 0
78 6.25 0'0 0'1 10600 400'7 25'2 20,043.75 0
71 6.25 0'0 0'1 10700 410'7 25'2 20,543.75 0
51 6.25 0'0 0'1 10800 420'7 25'2 21,043.75 0
196 6.25 0'0 0'1 10900 430'7 25'2 21,543.75 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
KAS
86
Sunny
Feels Like
86 F
Humidity
31 %
Dew Point
52 F
Barometer
29.97 inHg
Winds
NNW 1 mph
Sunrise
05:41 AM
Sunset
09:00 PM

Mon 6/14

Tue 6/15

Wed 6/16

Thu 6/17

Fri 6/18

High

89 F

88 F

91 F

96 F

86 F

Low

63 F

59 F

60 F

66 F

63 F

Precip

0%

0%

20%

66%

80%

Ag Partners News

    Alceco/FCA Merger - Final Video
    Jun 09, 2021 |
    The purpose of a merger with First Cooperative Association (FCA) is to better meet members’ needs with an improved position in the marketplace. Hear more from Ag Partners CEO Troy Upah. Vote YES to the Alceco-FCA merger.
    Alceco/FCA Merger Information Video #4
    Jun 07, 2021 |
    “As an employee, it’s exciting. It’s great to see that we want to continue to grow. We want to be leaders in the industry.” - Matt Mayou, Market Service Representative Watch the video below to learn more and vote YES to the Alceco-First Cooperative Association merger.
    Alceco/FCA Merger Information Video #3
    Jun 01, 2021 |
    Why join forces with First Cooperative Association (FCA)? There are opportunities in store for everyone – our employees, our members and the Northwest Iowa community. Click to watch the video to learn more and vote YES to the Alceco-FCA merger!

InSiteCDM News

Benchmark your Farm Data
June 10, 2021

Telling your customers they’re under-performing isn’t a great business model. Encouraging them to take part in agronomic benchmarking can sometimes have that same effect. Those at the top might enjoy the satisfaction of knowing they are the stars, but how do you gently push the below average customers to step up their game?

Read more
Put Your Data To Work
June 3, 2021

GPS technology has allowed growers to capture variability within a field – from yield to soils, fertility, pH, varieties, variable rate application and agronomic treatments. More than likely, you have accumulated binders full of color maps and hard drives full of files.

Read more
Understand Your Field Profitability
May 27, 2021

Now is always a good time to start managing your farm decisions at a finer scale.  If someone were to ask you if you know your cost of production, you’d likely have an idea.  But, when I say it’s time to manage at a ‘finer scale,’ the question that precedes it is, “Do you know how much it costs you to raise a bushel of grain in each unique part of your field—that is—as your productivity changes across the field?”

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.