InSiteCDM Forum - Important Update

Due to CV-19, we will hold small regional meetings instead of one large conference in Sioux Falls

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.


 
8/31/20
9/30/20
10/31/20
CORN
2.92 -0.32
2.92 -0.32
2.95 -0.43
BEANS
8.47 -0.51
8.18 -0.80
8.20 -0.78
Symbol Last Open Close High Low
CORN
Sep '20 @C0U 3.2450 3.2450 3.2450 3.2525 3.2150
Dec '20 @C0Z 3.3800 3.3775 3.3800 3.3925 3.3525
Mar '21 @C1H 3.4925 3.4900 3.4925 3.5050 3.4700
May '21 @C1K 3.5675 3.5550 3.5675 3.5825 3.5475
Jul '21 @C1N 3.6250 3.6150 3.6250 3.6375 3.6000
Sep '21 @C1U 3.6500 3.6400 3.6500 3.6625 3.6350
Dec '21 @C1Z 3.7200 3.7100 3.7200 3.7350 3.7000
Mar '22 @C2H 3.8150 3.8025 3.8150 3.8325 3.8025
SOYBEANS
Aug '20 @S0Q 9.0350 9.0300 9.0350 9.0300 9.0300
Sep '20 @S0U 8.9700 8.9500 8.9700 8.9750 8.9175
Nov '20 @S0X 8.9875 8.9800 8.9875 8.9950 8.9400
Jan '21 @S1F 9.0375 9.0300 9.0375 9.0475 8.9900
Mar '21 @S1H 9.0425 9.0400 9.0425 9.0575 9.0025
May '21 @S1K 9.0750 9.0725 9.0750 9.0975 9.0400
Jul '21 @S1N 9.1425 9.1550 9.1425 9.1700 9.1125
Aug '21 @S1Q 9.1575 9.1550 9.1575 9.1550 9.1450
WHEAT
Sep '20 @W0U 5.0000 4.9550 5.0000 5.0775 4.9350
Dec '20 @W0Z 5.0950 5.0500 5.0950 5.1675 5.0300
LIVE CATTLE
Aug '20 @LE0Q 107.600 107.000 107.600 107.975 106.700
Oct '20 @LE0V 110.225 110.175 110.225 110.825 109.800
LEAN HOGS
Aug '20 @HE0Q 53.825 53.800 53.825 53.975 53.700
Oct '20 @HE0V 53.025 52.250 53.025 53.475 52.150
FEEDER CATTLE
Aug '20 @GF0Q 143.925 144.875 143.925 145.125 143.650
Sep '20 @GF0U 146.575 147.325 146.575 147.875 146.325
Oct '20 @GF0V 147.425 148.225 147.425 148.750 147.125
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 11,231.25 -0'6 224'5 1000 0'1 0'0 6.25 0
38 8,231.25 -0'6 164'5 1600 0'1 0'0 6.25 1
1 7,731.25 -0'6 154'5 1700 0'1 0'0 6.25 0
1 7,231.25 -0'6 144'5 1800 0'1 0'0 6.25 4
3 6,731.25 -0'6 134'5 1900 0'1 0'0 6.25 14
1 6,231.25 -0'6 124'5 2000 0'1 0'0 6.25 294
2 5,731.25 -0'6 114'5 2100 0'1 0'0 6.25 6
2 5,231.25 -0'6 104'5 2200 0'1 0'0 6.25 229
26 4,731.25 -0'6 94'5 2300 0'1 0'0 6.25 198
0 4,481.25 -0'6 89'5 2350 0'1 0'0 6.25 0
11 4,231.25 -0'6 84'5 2400 0'1 0'0 6.25 202
10 3,981.25 -0'6 79'5 2450 0'1 0'0 6.25 12
2 3,731.25 -0'6 74'5 2500 0'1 0'0 6.25 2976
0 3,481.25 -0'6 69'5 2550 0'1 0'0 6.25 266
155 3,231.25 -0'6 64'5 2600 0'1 0'0 6.25 723
0 2,981.25 -0'6 59'5 2650 0'1 0'0 6.25 181
100 2,731.25 -0'6 54'5 2700 0'1 0'0 6.25 3855
1 2,481.25 -0'6 49'5 2750 0'1 0'0 6.25 588
21 2,231.25 -0'6 44'5 2800 0'1 0'0 6.25 5918
0 1,981.25 -0'6 39'5 2850 0'1 0'0 6.25 1358
42 1,731.25 -0'6 34'5 2900 0'1 0'0 6.25 2717
163 1,481.25 -0'7 29'5 2950 0'1 -0'1 6.25 954
295 1,237.50 -0'7 24'6 3000 0'2 -0'1 12.50 12422
369 987.50 -1'0 19'6 3050 0'2 -0'2 12.50 7295
5496 750.00 -1'1 15'0 3100 0'4 -0'3 25.00 11615
6014 525.00 -1'2 10'4 3150 1'0 -0'4 50.00 7494
13143 331.25 -1'4 6'5 3200 2'1 -0'6 106.25 21425
8766 187.50 -1'5 3'6 3250 4'2 -0'7 212.50 7180
18654 100.00 -1'4 2'0 3300 7'4 -0'6 375.00 16019
7994 56.25 -1'1 1'1 3350 11'5 -0'3 581.25 3399
16548 37.50 -0'6 0'6 3400 16'2 0'0 812.50 7380
4350 25.00 -0'4 0'4 3450 21'0 0'2 1,050.00 3795
21150 18.75 -0'4 0'3 3500 25'7 0'2 1,293.75 11686
3124 12.50 -0'3 0'2 3550 30'6 0'3 1,537.50 2053
26555 6.25 -0'3 0'1 3600 35'5 0'3 1,781.25 7472
4435 6.25 -0'2 0'1 3650 40'5 0'4 2,031.25 32
19702 6.25 -0'1 0'1 3700 45'5 0'5 2,281.25 10200
2237 6.25 0'0 0'1 3750 50'5 0'6 2,531.25 38
12532 6.25 0'0 0'1 3800 55'5 0'6 2,781.25 9978
2859 6.25 0'0 0'1 3850 60'5 0'6 3,031.25 15
9022 6.25 0'0 0'1 3900 65'5 0'6 3,281.25 2637
1426 6.25 0'0 0'1 3950 70'5 0'6 3,531.25 14
15952 6.25 0'0 0'1 4000 75'5 0'6 3,781.25 3234
381 6.25 0'0 0'1 4050 80'5 0'6 4,031.25 20
3644 6.25 0'0 0'1 4100 85'5 0'6 4,281.25 293
523 6.25 0'0 0'1 4150 90'5 0'6 4,531.25 53
7402 6.25 0'0 0'1 4200 95'5 0'6 4,781.25 636
259 6.25 0'0 0'1 4250 100'5 0'6 5,031.25 0
3447 6.25 0'0 0'1 4300 105'5 0'6 5,281.25 162
24 6.25 0'0 0'1 4350 110'5 0'6 5,531.25 1
2996 6.25 0'0 0'1 4400 115'5 0'6 5,781.25 133
3205 6.25 0'0 0'1 4500 125'5 0'6 6,281.25 20
1372 6.25 0'0 0'1 4600 135'5 0'6 6,781.25 102
1082 6.25 0'0 0'1 4700 145'5 0'6 7,281.25 1
1705 6.25 0'0 0'1 4800 155'5 0'6 7,781.25 20
1068 6.25 0'0 0'1 4900 165'5 0'6 8,281.25 13
7140 6.25 0'0 0'1 5000 175'5 0'6 8,781.25 365
236 6.25 0'0 0'1 5100 185'5 0'6 9,281.25 9
124 6.25 0'0 0'1 5200 195'5 0'6 9,781.25 2
274 6.25 0'0 0'1 5300 205'5 0'6 10,281.25 2
174 6.25 0'0 0'1 5400 215'5 0'6 10,781.25 2
305 6.25 0'0 0'1 5500 225'5 0'6 11,281.25 3
254 6.25 0'0 0'1 5600 235'5 0'6 11,781.25 11
60 6.25 0'0 0'1 5700 245'5 0'6 12,281.25 5
96 6.25 0'0 0'1 5800 255'5 0'6 12,781.25 0
101 6.25 0'0 0'1 5900 265'5 0'6 13,281.25 1
214 6.25 0'0 0'1 6000 275'5 0'6 13,781.25 2
95 6.25 0'0 0'1 6100 285'5 0'6 14,281.25 1
278 6.25 0'0 0'1 6200 295'5 0'6 14,781.25 2
250 6.25 0'0 0'1 6300 305'5 0'6 15,281.25 0
80 6.25 0'0 0'1 6400 315'5 0'6 15,781.25 126
30 6.25 0'0 0'1 6500 325'5 0'6 16,281.25 0
0 6.25 0'0 0'1 6600 335'5 0'6 16,781.25 1
0 6.25 0'0 0'1 6700 345'5 0'6 17,281.25 0
0 6.25 0'0 0'1 6800 355'5 0'6 17,781.25 0
0 6.25 0'0 0'1 6900 365'5 0'6 18,281.25 0
291 6.25 0'0 0'1 7000 375'5 0'6 18,781.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
SPENCER
84
Mostly Sunny
Feels Like
89 F
Humidity
65 %
Dew Point
71 F
Barometer
29.88 inHg
Winds
SSW 13 mph
Sunrise
06:26 AM
Sunset
08:24 PM

Fri 8/14

Sat 8/15

Sun 8/16

Mon 8/17

Tue 8/18

High

88 F

83 F

88 F

82 F

83 F

Low

63 F

52 F

59 F

57 F

54 F

Precip

52%

0%

20%

0%

0%

Ag Partners News

InSiteCDM News

The benefits of a farm plan

August 11, 2020

"The idea is to create a farm plan so the plant never has a bad day.
From start to finish... Read more

Managing your Fields for success

July 30, 2020

As an avid baseball fan, I am yearning for the pre COVID-19 days of turning on a Royals game basically every night and watching the boys of summer duke it out. Every so often I don’t get... 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