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.


 
7/31/21
8/31/21
10/31/21
CORN
6.32 0.83
6.32 0.83
5.19 -0.30
BEANS
14.01 0.40
14.01 0.40
12.95 -0.66
Symbol Last Open Close High Low
CORN
Sep '21 @C1U 5.4925 5.5400 5.4925 5.5425 5.4500
Dec '21 @C1Z 5.4900 5.5100 5.4900 5.5250 5.4275
Mar '22 @C2H 5.5675 5.5775 5.5675 5.6000 5.5050
May '22 @C2K 5.6075 5.6225 5.6075 5.6400 5.5475
Jul '22 @C2N 5.6125 5.6100 5.6125 5.6350 5.5550
Sep '22 @C2U 5.1225 5.1150 5.1225 5.1450 5.0800
Dec '22 @C2Z 4.9650 4.9700 4.9650 5.0000 4.9375
Mar '23 @C3H 5.0350 5.0475 5.0350 5.0600 5.0250
SOYBEANS
Aug '21 @S1Q 14.3200 14.2275 14.3200 14.3575 14.1050
Sep '21 @S1U 13.7025 13.7125 13.7025 13.7875 13.5800
Nov '21 @S1X 13.6100 13.6475 13.6100 13.7100 13.5050
Jan '22 @S2F 13.6550 13.6950 13.6550 13.7500 13.5575
Mar '22 @S2H 13.5675 13.5900 13.5675 13.6450 13.4700
May '22 @S2K 13.5325 13.5225 13.5325 13.6000 13.4350
Jul '22 @S2N 13.5125 13.5300 13.5125 13.5675 13.4200
Aug '22 @S2Q 13.3075 13.2250 13.3075 13.2450 13.2250
WHEAT
Sep '21 @W1U 6.8875 6.7500 6.8875 6.9625 6.7375
Dec '21 @W1Z 6.9775 6.8450 6.9775 7.0550 6.8400
LIVE CATTLE
Aug '21 @LE1Q 123.075 122.950 123.075 123.675 122.850
Oct '21 @LE1V 128.525 128.400 128.525 129.250 128.175
LEAN HOGS
Aug '21 @HE1Q 105.700 107.600 105.700 107.700 105.400
Oct '21 @HE1V 89.525 92.250 89.525 92.375 89.525
FEEDER CATTLE
Aug '21 @GF1Q 160.175 160.750 160.175 161.025 159.700
Sep '21 @GF1U 163.450 163.775 163.450 164.475 163.150
Oct '21 @GF1V 165.575 165.575 165.575 166.325 165.175
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 18,468.75 0'4 369'3 1800 0'1 0'0 6.25 1
1 17,968.75 0'4 359'3 1900 0'1 0'0 6.25 0
111 17,468.75 0'4 349'3 2000 0'1 0'0 6.25 0
6 16,968.75 0'4 339'3 2100 0'1 0'0 6.25 0
0 16,468.75 0'4 329'3 2200 0'1 0'0 6.25 0
5 15,968.75 0'4 319'3 2300 0'1 0'0 6.25 100
0 15,468.75 0'4 309'3 2400 0'1 0'0 6.25 56
1 14,968.75 0'4 299'3 2500 0'1 0'0 6.25 31
0 14,468.75 0'4 289'3 2600 0'1 0'0 6.25 42
6 13,968.75 0'4 279'3 2700 0'1 0'0 6.25 137
45 13,468.75 0'4 269'3 2800 0'1 0'0 6.25 100
60 12,968.75 0'4 259'3 2900 0'1 0'0 6.25 139
93 12,468.75 0'4 249'3 3000 0'1 0'0 6.25 429
78 11,968.75 0'4 239'3 3100 0'1 0'0 6.25 611
67 11,468.75 0'4 229'3 3200 0'1 0'0 6.25 2835
59 10,968.75 0'4 219'3 3300 0'1 0'0 6.25 2463
68 10,468.75 0'4 209'3 3400 0'1 0'0 6.25 1397
134 9,968.75 0'4 199'3 3500 0'1 0'0 6.25 4965
758 9,468.75 0'4 189'3 3600 0'1 0'0 6.25 4159
851 8,968.75 0'4 179'3 3700 0'1 0'0 6.25 2038
1048 8,468.75 0'4 169'3 3800 0'1 0'0 6.25 2747
2332 7,968.75 0'4 159'3 3900 0'1 0'0 6.25 2861
3989 7,468.75 0'4 149'3 4000 0'1 0'0 6.25 10488
1 7,218.75 0'4 144'3 4050 0'1 0'0 6.25 251
1629 6,968.75 0'3 139'3 4100 0'1 -0'1 6.25 2170
6 6,718.75 0'3 134'3 4150 0'1 -0'1 6.25 58
2912 6,468.75 0'3 129'3 4200 0'1 -0'1 6.25 5353
1 6,225.00 0'4 124'4 4250 0'2 0'0 12.50 2038
1314 5,975.00 0'3 119'4 4300 0'2 -0'1 12.50 3424
12 5,731.25 0'4 114'5 4350 0'3 0'0 18.75 389
3514 5,481.25 0'3 109'5 4400 0'3 -0'1 18.75 4318
23 5,231.25 0'3 104'5 4450 0'3 -0'1 18.75 376
3973 4,987.50 0'3 99'6 4500 0'4 -0'1 25.00 5567
5 4,743.75 0'3 94'7 4550 0'5 -0'1 31.25 291
1341 4,493.75 0'2 89'7 4600 0'5 -0'2 31.25 6288
10 4,250.00 0'1 85'0 4650 0'6 -0'3 37.50 477
2811 4,006.25 0'0 80'1 4700 0'7 -0'4 43.75 5559
9 3,768.75 0'0 75'3 4750 1'1 -0'4 56.25 1100
3273 3,531.25 0'0 70'5 4800 1'3 -0'4 68.75 6066
9 3,300.00 0'0 66'0 4850 1'6 -0'4 87.50 517
2074 3,062.50 -0'2 61'2 4900 2'0 -0'6 100.00 1973
4 2,837.50 -0'3 56'6 4950 2'4 -1'0 125.00 1248
5457 2,618.75 -0'4 52'3 5000 3'1 -1'0 156.25 11750
21 2,400.00 -0'7 48'0 5050 3'6 -1'3 187.50 1255
2193 2,193.75 -1'0 43'7 5100 4'5 -1'4 231.25 3219
87 2,000.00 -1'1 40'0 5150 5'6 -1'5 287.50 962
2828 1,812.50 -1'2 36'2 5200 7'0 -1'6 350.00 8318
74 1,637.50 -1'3 32'6 5250 8'4 -1'7 425.00 1456
3128 1,475.00 -1'3 29'4 5300 10'2 -1'7 512.50 4913
814 1,318.75 -1'4 26'3 5350 12'1 -2'0 606.25 1529
3900 1,175.00 -1'6 23'4 5400 14'2 -2'2 712.50 10215
1136 1,043.75 -1'6 20'7 5450 16'5 -2'2 831.25 1536
13276 918.75 -1'7 18'3 5500 19'1 -2'3 956.25 7181
761 812.50 -1'7 16'2 5550 22'0 -2'3 1,100.00 2087
8577 712.50 -1'7 14'2 5600 25'0 -2'3 1,250.00 6154
633 625.00 -1'7 12'4 5650 28'2 -2'3 1,412.50 1052
9057 550.00 -1'7 11'0 5700 31'6 -2'3 1,587.50 5961
1997 481.25 -1'6 9'5 5750 35'3 -2'2 1,768.75 869
9347 418.75 -1'6 8'3 5800 39'1 -2'2 1,956.25 3637
1052 362.50 -1'5 7'2 5850 43'0 -2'1 2,150.00 275
3523 318.75 -1'4 6'3 5900 47'1 -2'0 2,356.25 1875
1139 275.00 -1'4 5'4 5950 51'2 -2'0 2,562.50 472
18913 243.75 -1'2 4'7 6000 55'5 -1'6 2,781.25 5883
1239 212.50 -1'1 4'2 6050 60'0 -1'5 3,000.00 708
4931 181.25 -1'1 3'5 6100 64'3 -1'5 3,218.75 1107
867 162.50 -1'0 3'2 6150 69'0 -1'4 3,450.00 229
5107 143.75 -0'7 2'7 6200 73'5 -1'3 3,681.25 2113
3313 125.00 -1'0 2'4 6250 78'2 -1'3 3,912.50 911
6307 106.25 -1'0 2'1 6300 82'7 -1'4 4,143.75 1768
1666 93.75 -0'7 1'7 6350 87'5 -1'3 4,381.25 438
5457 87.50 -0'6 1'6 6400 92'4 -1'2 4,625.00 930
1064 81.25 -0'5 1'5 6450 97'3 -1'1 4,868.75 111
11082 68.75 -0'5 1'3 6500 102'1 -1'1 5,106.25 587
402 62.50 -0'4 1'2 6550 107'0 -1'0 5,350.00 35
3411 56.25 -0'4 1'1 6600 111'7 -1'0 5,593.75 88
311 50.00 -0'4 1'0 6650 116'6 -1'0 5,837.50 16
2168 43.75 -0'4 0'7 6700 121'5 -1'0 6,081.25 169
774 43.75 -0'3 0'7 6750 126'5 -0'7 6,331.25 31
1974 37.50 -0'3 0'6 6800 131'4 -0'7 6,575.00 216
111 37.50 -0'2 0'6 6850 136'4 -0'6 6,825.00 57
2181 37.50 -0'1 0'6 6900 141'4 -0'5 7,075.00 148
637 31.25 -0'2 0'5 6950 146'3 -0'6 7,318.75 7
15615 25.00 -0'3 0'4 7000 151'2 -0'7 7,562.50 550
712 25.00 -0'2 0'4 7050 156'2 -0'6 7,812.50 20
3934 25.00 -0'2 0'4 7100 161'2 -0'6 8,062.50 208
472 25.00 -0'1 0'4 7150 166'2 -0'5 8,312.50 77
2579 18.75 -0'2 0'3 7200 171'1 -0'6 8,556.25 29
570 18.75 -0'2 0'3 7250 176'1 -0'6 8,806.25 14
1003 18.75 -0'2 0'3 7300 181'1 -0'6 9,056.25 49
286 18.75 -0'1 0'3 7350 186'1 -0'5 9,306.25 21
1123 12.50 -0'2 0'2 7400 191'0 -0'6 9,550.00 64
311 12.50 -0'2 0'2 7450 196'0 -0'6 9,800.00 24
5617 12.50 -0'1 0'2 7500 201'0 -0'5 10,050.00 31
59 12.50 -0'1 0'2 7550 206'0 -0'5 10,300.00 1
966 12.50 -0'1 0'2 7600 211'0 -0'5 10,550.00 70
156 12.50 -0'1 0'2 7650 216'0 -0'5 10,800.00 33
1933 12.50 -0'1 0'2 7700 221'0 -0'5 11,050.00 104
89 6.25 -0'1 0'1 7750 225'7 -0'5 11,293.75 28
961 6.25 -0'1 0'1 7800 230'7 -0'5 11,543.75 126
288 6.25 -0'1 0'1 7850 235'7 -0'5 11,793.75 38
534 6.25 -0'1 0'1 7900 240'7 -0'5 12,043.75 146
54 6.25 -0'1 0'1 7950 245'7 -0'5 12,293.75 2
7190 6.25 -0'1 0'1 8000 250'7 -0'5 12,543.75 132
1646 6.25 -0'1 0'1 8100 260'7 -0'5 13,043.75 61
459 6.25 0'0 0'1 8200 270'7 -0'4 13,543.75 53
525 6.25 0'0 0'1 8300 280'7 -0'4 14,043.75 118
940 6.25 0'0 0'1 8400 290'7 -0'4 14,543.75 85
1912 6.25 0'0 0'1 8500 300'7 -0'4 15,043.75 17
1122 6.25 0'0 0'1 8600 310'7 -0'4 15,543.75 71
506 6.25 0'0 0'1 8700 320'7 -0'4 16,043.75 35
813 6.25 0'0 0'1 8800 330'7 -0'4 16,543.75 5
500 6.25 0'0 0'1 8900 340'7 -0'4 17,043.75 3
1216 6.25 0'0 0'1 9000 350'7 -0'4 17,543.75 2
148 6.25 0'0 0'1 9100 360'7 -0'4 18,043.75 0
151 6.25 0'0 0'1 9200 370'7 -0'4 18,543.75 0
226 6.25 0'0 0'1 9300 380'7 -0'4 19,043.75 0
344 6.25 0'0 0'1 9400 390'7 -0'4 19,543.75 11
281 6.25 0'0 0'1 9500 400'7 -0'4 20,043.75 1
283 6.25 0'0 0'1 9600 410'7 -0'4 20,543.75 0
286 6.25 0'0 0'1 9700 420'7 -0'4 21,043.75 4
2077 6.25 0'0 0'1 10000 450'7 -0'4 22,543.75 6
349 6.25 0'0 0'1 11000 550'7 -0'4 27,543.75 0
143 6.25 0'0 0'1 12000 650'7 -0'4 32,543.75 0
412 6.25 0'0 0'1 13000 750'7 -0'4 37,543.75 0
895 6.25 0'0 0'1 14000 850'7 -0'4 42,543.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
KAS
92
Sunny
Feels Like
115 F
Humidity
73 %
Dew Point
82 F
Barometer
29.87 inHg
Winds
WSW 5 mph
Sunrise
06:08 AM
Sunset
08:45 PM

Wed 7/28

Thu 7/29

Fri 7/30

Sat 7/31

Sun 8/01

High

94 F

85 F

73 F

81 F

79 F

Low

70 F

68 F

60 F

59 F

56 F

Precip

0%

0%

80%

0%

0%

Ag Partners News

InSiteCDM News

Response to Fungicide: It Varies
July 22, 2021

You don’t have to look very hard to find chemical manufacturers’ advertisements claiming a significant positive yield response (15, 20, 25+ bu./ac) to using one of their fungicide products. There are many effective products on the market that provide good control and protection against fungal pathogens, but advertisement claims based on ‘average trial data’ aren’t guarantees for your fields. Three critical components (a host, favorable environment, and pathogen) must come together at the same time for a plant disease to thrive. These three components are commonly referred to as the Plant Disease Triangle. Management or alteration of just one of these components prevents or reduces disease severity.

 

Read more
Understanding In-Season Decisions with Economics
July 15, 2021

For the most part, farmers will have made their input purchasing decisions before the soil is warm enough to begin planting.  Those in-season decisions that still remain can be some of the most challenging to make.  Not because they’re the most financially significant, but because there are so many factors present once the crop is planted (current weather, short and long-term forecast, crop condition, grain markets, fluctuating input prices, and an endless list of tasks to complete).  All of these factors can have an influence, consciously or sub-consciously, on a grower’s ability to make an effective in-season decision.  

Read more
How to Collect Data for Farm Analytics
July 8, 2021

To efficiently collect data on your farming operation, it’s important to have a good plan and keep notes as you go, collect in a timely manner, and verify that data matches what happened throughout the season. There are many data points that need to be collected, verified, and entered to get a full-scope picture of your operation for analytics purposes. 

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