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.


 
9/26/21
9/30/21
10/31/21
CORN
5.93 0.66
5.05 -0.22
5.05 -0.22
BEANS
12.47 -0.37
12.31 -0.53
12.31 -0.53
Symbol Last Open Close High Low
CORN
Dec '21 @C1Z 5.2725 5.2900 5.2725 5.3050 5.2175
Mar '22 @C2H 5.3425 5.3625 5.3425 5.3775 5.2975
May '22 @C2K 5.3825 5.4075 5.3825 5.4150 5.3425
Jul '22 @C2N 5.3625 5.4000 5.3625 5.4075 5.3375
Sep '22 @C2U 5.0700 5.0950 5.0700 5.1000 5.0500
Dec '22 @C2Z 5.0300 5.0400 5.0300 5.0475 5.0075
Mar '23 @C3H 5.1000 5.1100 5.1000 5.1175 5.0825
May '23 @C3K 5.1300 5.1350 5.1300 5.1350 5.1125
SOYBEANS
Nov '21 @S1X 12.8400 12.9550 12.8400 12.9850 12.7825
Jan '22 @S2F 12.9300 13.0400 12.9300 13.0700 12.8700
Mar '22 @S2H 12.9725 13.0800 12.9725 13.1050 12.9050
May '22 @S2K 13.0250 13.1200 13.0250 13.1200 12.9475
Jul '22 @S2N 13.0500 13.1200 13.0500 13.1400 12.9700
Aug '22 @S2Q 12.9650 12.9700 12.9650 12.9700 12.9375
Sep '22 @S2U 12.7025 12.6975 12.7025 12.7200 12.6700
Nov '22 @S2X 12.5575 12.5925 12.5575 12.6250 12.4825
WHEAT
Dec '21 @W1Z 7.0875 7.1375 7.0875 7.1600 7.0650
Mar '22 @W2H 7.1975 7.2475 7.1975 7.2650 7.1775
LIVE CATTLE
Oct '21 @LE1V 122.800 123.500 122.800 123.500 122.525
Dec '21 @LE1Z 127.525 128.400 127.525 128.400 127.175
LEAN HOGS
Oct '21 @HE1V 85.725 85.600 85.725 86.125 84.025
Dec '21 @HE1Z 75.050 74.300 75.050 75.375 72.675
FEEDER CATTLE
Sep '21 @GF1U 154.875 155.500 154.875 155.625 154.475
Oct '21 @GF1V 156.375 157.125 156.375 157.400 155.925
Nov '21 @GF1X 156.100 157.300 156.100 157.300 155.625
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 17,368.75 -2'2 347'3 1800 0'1 0'0 6.25 1
6 16,868.75 -2'2 337'3 1900 0'1 0'0 6.25 9
105 16,368.75 -2'2 327'3 2000 0'1 0'0 6.25 0
1 15,868.75 -2'2 317'3 2100 0'1 0'0 6.25 14
0 15,368.75 -2'2 307'3 2200 0'1 0'0 6.25 11
0 14,868.75 -2'2 297'3 2300 0'1 0'0 6.25 176
7 14,368.75 -2'2 287'3 2400 0'1 0'0 6.25 4
101 13,868.75 -2'2 277'3 2500 0'1 0'0 6.25 855
107 13,368.75 -2'2 267'3 2600 0'1 0'0 6.25 23
20 12,868.75 -2'2 257'3 2700 0'1 0'0 6.25 64
43 12,368.75 -2'2 247'3 2800 0'1 0'0 6.25 301
86 11,868.75 -2'2 237'3 2900 0'1 0'0 6.25 431
486 11,368.75 -2'2 227'3 3000 0'1 0'0 6.25 1256
11 10,868.75 -2'2 217'3 3100 0'1 0'0 6.25 1067
266 10,368.75 -2'2 207'3 3200 0'1 0'0 6.25 2066
12718 9,868.75 -2'2 197'3 3300 0'1 0'0 6.25 7671
1536 9,368.75 -2'2 187'3 3400 0'1 0'0 6.25 12516
467 8,868.75 -2'2 177'3 3500 0'1 0'0 6.25 7740
1504 8,368.75 -2'2 167'3 3600 0'1 0'0 6.25 13020
1427 7,868.75 -2'3 157'3 3700 0'1 -0'1 6.25 9843
4580 7,368.75 -2'3 147'3 3800 0'1 -0'1 6.25 9617
0 7,118.75 -2'3 142'3 3850 0'1 -0'1 6.25 3
5567 6,875.00 -2'2 137'4 3900 0'2 0'0 12.50 9221
0 6,625.00 -2'2 132'4 3950 0'2 0'0 12.50 401
14100 6,381.25 -2'2 127'5 4000 0'3 0'0 18.75 21428
0 6,131.25 -2'3 122'5 4050 0'3 -0'1 18.75 0
4007 5,881.25 -2'3 117'5 4100 0'3 -0'1 18.75 13315
0 5,637.50 -2'3 112'6 4150 0'4 -0'1 25.00 525
9299 5,387.50 -2'3 107'6 4200 0'4 -0'1 25.00 20512
0 5,143.75 -2'3 102'7 4250 0'5 -0'1 31.25 2006
3285 4,900.00 -2'2 98'0 4300 0'6 0'0 37.50 11365
0 4,656.25 -2'2 93'1 4350 0'7 0'0 43.75 217
5058 4,418.75 -2'2 88'3 4400 1'1 0'0 56.25 12763
0 4,181.25 -2'1 83'5 4450 1'3 0'1 68.75 311
8982 3,937.50 -2'2 78'6 4500 1'4 0'0 75.00 17612
2 3,706.25 -2'2 74'1 4550 1'7 0'0 93.75 423
7291 3,475.00 -2'2 69'4 4600 2'2 0'0 112.50 10828
1 3,250.00 -2'1 65'0 4650 2'6 0'1 137.50 1080
5750 3,025.00 -2'3 60'4 4700 3'2 -0'1 162.50 11617
2 2,818.75 -2'1 56'3 4750 4'1 0'1 206.25 2602
9287 2,612.50 -2'1 52'2 4800 5'0 0'1 250.00 15125
2 2,412.50 -2'1 48'2 4850 6'0 0'1 300.00 473
4246 2,225.00 -2'1 44'4 4900 7'2 0'1 362.50 12071
78 2,043.75 -2'1 40'7 4950 8'5 0'1 431.25 763
27143 1,868.75 -2'2 37'3 5000 10'1 0'0 506.25 34309
344 1,706.25 -2'3 34'1 5050 11'7 -0'1 593.75 572
9865 1,556.25 -2'3 31'1 5100 13'7 -0'1 693.75 11248
859 1,425.00 -2'1 28'4 5150 16'2 0'1 812.50 870
12416 1,293.75 -2'1 25'7 5200 18'5 0'1 931.25 17471
912 1,175.00 -2'0 23'4 5250 21'2 0'2 1,062.50 1151
10914 1,056.25 -2'0 21'1 5300 23'7 0'2 1,193.75 10599
519 950.00 -2'0 19'0 5350 26'6 0'2 1,337.50 362
15269 856.25 -2'0 17'1 5400 29'7 0'2 1,493.75 14025
992 775.00 -1'7 15'4 5450 33'2 0'3 1,662.50 581
23082 700.00 -1'6 14'0 5500 36'5 0'3 1,831.25 13123
339 631.25 -1'5 12'5 5550 40'3 0'5 2,018.75 43
17282 562.50 -1'5 11'2 5600 44'0 0'5 2,200.00 10816
520 506.25 -1'4 10'1 5650 47'7 0'6 2,393.75 1
12374 456.25 -1'3 9'1 5700 51'7 0'7 2,593.75 4207
907 406.25 -1'3 8'1 5750 55'7 0'7 2,793.75 46
19687 368.75 -1'3 7'3 5800 60'1 1'0 3,006.25 5985
1199 331.25 -1'2 6'5 5850 64'3 1'0 3,218.75 20
9266 300.00 -1'1 6'0 5900 68'6 1'1 3,437.50 3008
181 268.75 -1'1 5'3 5950 73'1 1'1 3,656.25 5
42366 243.75 -1'0 4'7 6000 77'5 1'2 3,881.25 7837
212 225.00 -0'7 4'4 6050 82'2 1'3 4,112.50 4
8195 200.00 -0'7 4'0 6100 86'6 1'3 4,337.50 1716
450 187.50 -0'6 3'6 6150 91'3 1'3 4,568.75 3
13328 175.00 -0'5 3'4 6200 96'1 1'4 4,806.25 2008
364 162.50 -0'4 3'2 6250 101'0 1'6 5,050.00 1
8445 150.00 -0'4 3'0 6300 105'6 1'6 5,287.50 1587
187 137.50 -0'4 2'6 6350 110'4 1'6 5,525.00 0
8513 125.00 -0'4 2'4 6400 115'2 1'6 5,762.50 369
80 118.75 -0'3 2'3 6450 120'1 1'7 6,006.25 0
28501 112.50 -0'2 2'2 6500 125'0 2'0 6,250.00 421
97 106.25 -0'2 2'1 6550 129'7 2'0 6,493.75 0
9832 100.00 -0'2 2'0 6600 134'6 2'0 6,737.50 123
128 93.75 -0'2 1'7 6650 139'5 2'0 6,981.25 1
5302 87.50 -0'2 1'6 6700 144'4 2'0 7,225.00 15
85 81.25 -0'2 1'5 6750 149'3 2'0 7,468.75 0
12688 81.25 -0'1 1'5 6800 154'3 2'1 7,718.75 456
161 81.25 -0'1 1'5 6850 159'3 2'1 7,968.75 0
3647 75.00 -0'1 1'4 6900 164'2 2'1 8,212.50 89
33776 68.75 -0'1 1'3 7000 174'1 2'1 8,706.25 1174
4598 56.25 -0'2 1'1 7100 183'7 2'0 9,193.75 88
2697 50.00 -0'2 1'0 7200 193'6 2'0 9,687.50 118
3400 50.00 -0'1 1'0 7300 203'6 2'1 10,187.50 89
4936 43.75 -0'1 0'7 7400 213'5 2'1 10,681.25 112
7430 37.50 -0'1 0'6 7500 223'4 2'1 11,175.00 62
2140 37.50 0'0 0'6 7600 233'4 2'2 11,675.00 73
2418 31.25 -0'1 0'5 7700 243'3 2'1 12,168.75 66
2625 31.25 0'0 0'5 7800 253'3 2'2 12,668.75 77
1203 31.25 0'0 0'5 7900 263'3 2'2 13,168.75 119
7163 25.00 -0'1 0'4 8000 273'2 2'1 13,662.50 214
600 25.00 0'0 0'4 8100 283'2 2'2 14,162.50 106
881 18.75 -0'1 0'3 8200 293'1 2'1 14,656.25 76
1619 18.75 0'0 0'3 8300 303'1 2'2 15,156.25 32
1679 18.75 0'0 0'3 8400 313'1 2'2 15,656.25 84
2146 18.75 0'0 0'3 8500 323'1 2'2 16,156.25 28
916 12.50 -0'1 0'2 8600 333'0 2'1 16,650.00 56
732 12.50 -0'1 0'2 8700 343'0 2'1 17,150.00 44
509 12.50 0'0 0'2 8800 353'0 2'2 17,650.00 2
612 6.25 0'0 0'1 8900 362'7 2'2 18,143.75 66
4894 6.25 0'0 0'1 9000 372'7 2'2 18,643.75 60
404 6.25 0'0 0'1 9100 382'7 2'2 19,143.75 0
895 6.25 0'0 0'1 9200 392'7 2'2 19,643.75 6
189 6.25 0'0 0'1 9300 402'7 2'2 20,143.75 0
392 6.25 0'0 0'1 9400 412'7 2'2 20,643.75 0
241 6.25 0'0 0'1 9500 422'7 2'2 21,143.75 4
455 6.25 0'0 0'1 9600 432'7 2'2 21,643.75 0
323 6.25 0'0 0'1 9700 442'7 2'2 22,143.75 6
234 6.25 0'0 0'1 9800 452'7 2'2 22,643.75 0
747 6.25 0'0 0'1 9900 462'7 2'2 23,143.75 0
5846 6.25 0'0 0'1 10000 472'7 2'2 23,643.75 94
726 6.25 0'0 0'1 11000 572'7 2'2 28,643.75 45
519 6.25 0'0 0'1 12000 672'7 2'2 33,643.75 34
1812 6.25 0'0 0'1 13000 772'7 2'2 38,643.75 29
294 6.25 0'0 0'1 14000 872'7 2'2 43,643.75 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
KAS
70
Partly Cloudy
Feels Like
70 F
Humidity
49 %
Dew Point
50 F
Barometer
30.11 inHg
Winds
NW 3 mph
Sunrise
07:02 AM
Sunset
07:26 PM

Fri 9/17

Sat 9/18

Sun 9/19

Mon 9/20

Tue 9/21

High

72 F

81 F

88 F

76 F

64 F

Low

52 F

47 F

66 F

59 F

50 F

Precip

0%

0%

0%

80%

0%

Ag Partners News

InSiteCDM News

Farm Analytics Show Valuable Insights
September 16, 2021

I was meeting with a grower who asked the question, ‘Is the direction of Premier Crop going from a prescription company to an analytics company?’ My answer was: ‘Premier Crop has always been about analytics. We are not only a company known for analytics, but what to do with the information that is received within the data, in those analytics.

Read more
Variable Rate Seeding Pays: Stretch More Bushels out of Every Acre
September 2, 2021

Variable rate seed prescriptions have been a topic of conversation since planter capabilities have increased and seed companies look to increase the value of their recommendations. Yet the farmgate, conversations have had a range of reactions to its success. 

Read more
Use Agronomic and Economic Data to Make Management Decisions
August 26, 2021

At this time of the year, it’s easy to feel like yields are largely a function of weather - temperature and rainfall. Over the years in hundreds of grower meetings, I’ve heard that sentiment repeatedly. If you are inclined to think that way, think about this scenario. 

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