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.


 
9/30/20
10/31/20
11/30/20
CORN
3.38 -0.30
3.38 -0.30
3.38 -0.30
BEANS
9.39 -0.57
9.39 -0.57
Symbol Last Open Close High Low
CORN
Dec '20 @C0Z 3.6900 3.6425 3.6925 3.6050
Mar '21 @C1H 3.7725 3.7225 3.7725 3.6900
May '21 @C1K 3.8225 3.7775 3.8250 3.7450
Jul '21 @C1N 3.8575 3.8150 3.8600 3.7850
Sep '21 @C1U 3.8000 3.7750 3.8050 3.7550
Dec '21 @C1Z 3.8575 3.8300 3.8575 3.8050
Mar '22 @C2H 3.9375 3.9100 3.9375 3.8875
May '22 @C2K 3.9825 3.9450 3.9825 3.9350
SOYBEANS
Nov '20 @S0X 9.9650 10.0200 10.0750 9.9150
Jan '21 @S1F 10.0025 10.0525 10.1125 9.9500
Mar '21 @S1H 9.9600 10.0050 10.0625 9.9125
May '21 @S1K 9.9550 9.9850 10.0450 9.9025
Jul '21 @S1N 9.9775 10.0075 10.0700 9.9350
Aug '21 @S1Q 9.9050 9.9725 9.9750 9.8975
Sep '21 @S1U 9.6500 9.7325 9.7325 9.6175
Nov '21 @S1X 9.4425 9.4700 9.5200 9.4000
WHEAT
Dec '20 @W0Z 5.5025 5.4525 5.5075 5.3775
Mar '21 @W1H 5.5700 5.5150 5.5750 5.4525
LIVE CATTLE
Oct '20 @LE0V 107.975 107.200 108.125 106.800
Dec '20 @LE0Z 111.675 110.700 111.900 110.500
LEAN HOGS
Oct '20 @HE0V 72.675 72.275 72.775 72.150
Dec '20 @HE0Z 63.925 64.375 64.450 63.200
FEEDER CATTLE
Oct '20 @GF0V 140.550 139.500 140.875 139.225
Nov '20 @GF0X 140.375 139.400 140.800 139.050
Jan '21 @GF1F 138.950 138.075 139.350 137.800
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 13,268.75 1'6 265'3 1000 0'1 0'0 6.25 0
0 10,268.75 1'6 205'3 1600 0'1 0'0 6.25 0
230 9,768.75 1'6 195'3 1700 0'1 0'0 6.25 0
0 9,268.75 1'6 185'3 1800 0'1 0'0 6.25 82
0 8,768.75 1'6 175'3 1900 0'1 0'0 6.25 0
2 8,268.75 1'6 165'3 2000 0'1 0'0 6.25 1326
0 7,768.75 1'6 155'3 2100 0'1 0'0 6.25 277
0 7,268.75 1'6 145'3 2200 0'1 0'0 6.25 513
0 6,768.75 1'6 135'3 2300 0'1 0'0 6.25 1210
0 6,268.75 1'6 125'3 2400 0'1 0'0 6.25 1593
2 5,768.75 1'6 115'3 2500 0'1 0'0 6.25 8199
0 5,518.75 1'6 110'3 2550 0'1 0'0 6.25 0
127 5,268.75 1'6 105'3 2600 0'1 -0'1 6.25 1916
0 5,018.75 1'5 100'3 2650 0'2 0'0 12.50 0
240 4,775.00 1'6 95'4 2700 0'2 0'0 12.50 4915
0 4,525.00 1'6 90'4 2750 0'2 0'0 12.50 0
0 4,275.00 1'6 85'4 2800 0'2 0'0 12.50 7903
0 4,025.00 1'5 80'4 2850 0'3 0'0 18.75 362
40 3,781.25 1'5 75'5 2900 0'2 -0'1 12.50 6458
0 3,531.25 1'5 70'5 2950 0'3 -0'1 18.75 279
1055 3,287.50 1'5 65'6 3000 0'5 0'1 31.25 22076
0 3,037.50 1'5 60'6 3050 0'4 0'0 25.00 414
1648 2,793.75 1'5 55'7 3100 0'5 -0'1 31.25 14090
0 2,550.00 1'5 51'0 3150 0'6 -0'1 37.50 1179
3361 2,312.50 1'5 46'2 3200 0'7 -0'1 43.75 22513
0 2,068.75 1'3 41'3 3250 1'0 -0'1 50.00 1891
17530 1,987.50 3'0 39'6 3300 1'2 -0'2 62.50 27452
19 1,606.25 1'2 32'1 3350 2'0 0'1 100.00 2349
13199 1,500.00 2'2 30'0 3400 2'0 -0'4 100.00 24342
595 1,181.25 0'7 23'5 3450 2'7 -0'4 143.75 5284
14496 1,118.75 2'4 22'3 3500 3'6 -0'7 187.50 28606
1391 818.75 0'3 16'3 3550 5'3 -0'6 268.75 6858
20582 712.50 0'6 14'2 3600 6'7 -1'3 343.75 20343
3936 500.00 -0'7 10'0 3650 9'0 -1'5 450.00 4232
26508 518.75 1'5 10'3 3700 13'4 0'0 675.00 13131
5934 412.50 1'2 8'2 3750 16'3 -0'3 818.75 1375
24892 343.75 1'2 6'7 3800 22'5 2'2 1,131.25 8104
3071 275.00 1'0 5'4 3850 24'2 -2'1 1,212.50 354
18350 218.75 0'6 4'3 3900 31'7 3'4 1,593.75 3397
1342 137.50 -0'1 2'6 3950 32'5 -2'1 1,631.25 24
50239 150.00 0'5 3'0 4000 36'5 -0'4 1,831.25 5792
2802 75.00 -0'3 1'4 4050 41'5 -2'0 2,081.25 0
13143 93.75 0'3 1'7 4100 46'2 -2'1 2,312.50 4278
1845 75.00 0'2 1'4 4150 51'0 -2'1 2,550.00 1
14362 56.25 0'0 1'1 4200 55'7 -2'0 2,793.75 1176
890 43.75 -0'3 0'7 4250 60'5 -2'1 3,031.25 0
8223 37.50 0'0 0'6 4300 65'4 -2'1 3,275.00 629
216 37.50 -0'2 0'6 4350 70'3 -2'1 3,518.75 1
8825 31.25 0'0 0'5 4400 75'3 -2'0 3,768.75 585
585 25.00 -0'2 0'4 4450 80'2 -2'0 4,012.50 0
14611 25.00 0'0 0'4 4500 85'2 -2'0 4,262.50 488
508 18.75 -0'2 0'3 4550 90'1 -2'0 4,506.25 0
8092 18.75 0'0 0'3 4600 95'1 -2'0 4,756.25 390
300 18.75 -0'1 0'3 4650 100'1 -1'7 5,006.25 0
4187 12.50 -0'2 0'2 4700 105'0 -2'0 5,250.00 307
0 12.50 -0'1 0'2 4750 110'0 -1'7 5,500.00 0
3280 12.50 -0'1 0'2 4800 115'0 -1'7 5,750.00 314
857 12.50 0'0 0'2 4900 125'0 -1'6 6,250.00 13
4449 6.25 -0'1 0'1 5000 134'7 -1'7 6,743.75 205
905 6.25 0'0 0'1 5100 144'7 -1'6 7,243.75 2
1353 6.25 0'0 0'1 5200 154'7 -1'6 7,743.75 0
658 6.25 0'0 0'1 5300 164'7 -1'6 8,243.75 0
473 6.25 0'0 0'1 5400 174'7 -1'6 8,743.75 0
4060 6.25 0'0 0'1 5500 184'7 -1'6 9,243.75 723
285 6.25 0'0 0'1 5600 194'7 -1'6 9,743.75 1
95 6.25 0'0 0'1 5700 204'7 -1'6 10,243.75 1
181 6.25 0'0 0'1 5800 214'7 -1'6 10,743.75 1
98 6.25 0'0 0'1 5900 224'7 -1'6 11,243.75 0
5756 6.25 0'0 0'1 6000 234'7 -1'6 11,743.75 602
359 6.25 0'0 0'1 6100 244'7 -1'6 12,243.75 0
1068 6.25 0'0 0'1 6200 254'7 -1'6 12,743.75 0
437 6.25 0'0 0'1 6300 264'7 -1'6 13,243.75 0
0 6.25 0'0 0'1 6400 274'7 -1'6 13,743.75 0
81 6.25 0'0 0'1 6500 284'7 -1'6 14,243.75 0
30 6.25 0'0 0'1 6600 294'7 -1'6 14,743.75 0
70 6.25 0'0 0'1 6700 304'7 -1'6 15,243.75 0
407 6.25 0'0 0'1 6800 314'7 -1'6 15,743.75 0
0 6.25 0'0 0'1 6900 324'7 -1'6 16,243.75 0
20 6.25 0'0 0'1 7000 334'7 -1'6 16,743.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
SPENCER
56
Cloudy
Feels Like
56 F
Humidity
70 %
Dew Point
46 F
Barometer
29.99 inHg
Winds
NW 16 mph
Sunrise
07:15 AM
Sunset
07:06 PM

Mon 9/28

Tue 9/29

Wed 9/30

Thu 10/01

Fri 10/02

High

61 F

72 F

68 F

58 F

56 F

Low

48 F

38 F

44 F

37 F

31 F

Precip

59%

0%

0%

0%

0%

Ag Partners News

InSiteCDM News

Why Use Variable Rate Prescriptions?

September 24, 2020

What truly is the purpose of a variable rate prescription? Wikipedia puts it as “the application of a material, such that the rate of application is based on the precise location... Read more

Yield Efficiency as a New Measurement of Profitability

September 3, 2020

"Yield efficiency is about tying
agronomics and economics together.
It's perfect timing... Read more

Creating a Farm Plan Matters

August 27, 2020

"Squeezing every possible bushel and dollar out of every acre is critical. You have to create a farm plan to manage areas of your fields. It will produce a... 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.