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.


 
10/31/21
11/30/21
12/31/21
CORN
5.05 -0.20
5.03 -0.22
BEANS
11.67 -0.50
Symbol Last Open Close High Low
CORN
Dec '21 @C1Z 5.2575 5.1625 5.2575 5.2850 5.1425
Mar '22 @C2H 5.3425 5.2500 5.3425 5.3700 5.2350
May '22 @C2K 5.3875 5.3050 5.3875 5.4175 5.2900
Jul '22 @C2N 5.3950 5.3200 5.3950 5.4225 5.3000
Sep '22 @C2U 5.2550 5.1825 5.2550 5.2775 5.1750
Dec '22 @C2Z 5.2300 5.1525 5.2300 5.2475 5.1400
Mar '23 @C3H 5.2950 5.2125 5.2950 5.3050 5.2125
May '23 @C3K 5.3125 5.2975 5.3125 5.3275 5.2975
SOYBEANS
Nov '21 @S1X 12.1775 12.0575 12.1775 12.2100 12.0200
Jan '22 @S2F 12.2625 12.1475 12.2625 12.2900 12.1150
Mar '22 @S2H 12.3525 12.2375 12.3525 12.3825 12.2075
May '22 @S2K 12.4450 12.3300 12.4450 12.4775 12.3025
Jul '22 @S2N 12.5050 12.3800 12.5050 12.5375 12.3600
Aug '22 @S2Q 12.4650 12.3400 12.4650 12.4925 12.3325
Sep '22 @S2U 12.2850 12.1825 12.2850 12.3025 12.1825
Nov '22 @S2X 12.2225 12.0875 12.2225 12.2450 12.0875
WHEAT
Dec '21 @W1Z 7.3400 7.2500 7.3400 7.4050 7.2225
Mar '22 @W2H 7.4650 7.3600 7.4650 7.5275 7.3475
LIVE CATTLE
Oct '21 @LE1V 125.975 125.500 125.975 126.000 125.375
Dec '21 @LE1Z 130.975 130.350 130.975 131.075 129.975
LEAN HOGS
Dec '21 @HE1Z 78.275 77.850 78.275 78.825 77.400
Feb '22 @HE2G 81.325 80.600 81.325 81.775 80.350
FEEDER CATTLE
Oct '21 @GF1V 157.575 158.200 157.575 158.225 157.300
Nov '21 @GF1X 161.425 161.825 161.425 161.950 160.900
Jan '22 @GF2F 161.525 162.025 161.525 162.175 161.075
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 17,293.75 9'0 345'7 1800 0'1 0'0 6.25 1
6 16,793.75 9'0 335'7 1900 0'1 0'0 6.25 9
105 16,293.75 9'0 325'7 2000 0'1 0'0 6.25 0
1 15,793.75 9'0 315'7 2100 0'1 0'0 6.25 14
0 15,293.75 9'0 305'7 2200 0'1 0'0 6.25 11
0 14,793.75 9'0 295'7 2300 0'1 0'0 6.25 176
7 14,293.75 9'0 285'7 2400 0'1 0'0 6.25 4
101 13,793.75 9'0 275'7 2500 0'1 0'0 6.25 855
7 13,293.75 9'0 265'7 2600 0'1 0'0 6.25 23
20 12,793.75 9'0 255'7 2700 0'1 0'0 6.25 64
43 12,293.75 9'0 245'7 2800 0'1 0'0 6.25 300
86 11,793.75 9'0 235'7 2900 0'1 0'0 6.25 431
339 11,293.75 9'0 225'7 3000 0'1 0'0 6.25 1256
11 10,793.75 9'0 215'7 3100 0'1 0'0 6.25 1063
260 10,293.75 9'0 205'7 3200 0'1 0'0 6.25 2066
10151 9,793.75 9'0 195'7 3300 0'1 0'0 6.25 7669
1013 9,293.75 9'0 185'7 3400 0'1 0'0 6.25 12430
207 8,793.75 9'0 175'7 3500 0'1 0'0 6.25 7709
1109 8,293.75 9'0 165'7 3600 0'1 0'0 6.25 12958
1217 7,793.75 9'0 155'7 3700 0'1 0'0 6.25 9687
4493 7,293.75 9'0 145'7 3800 0'1 0'0 6.25 9568
0 7,043.75 9'0 140'7 3850 0'1 0'0 6.25 3
5565 6,793.75 9'0 135'7 3900 0'1 0'0 6.25 9230
1 6,543.75 9'0 130'7 3950 0'1 0'0 6.25 401
14667 6,293.75 9'0 125'7 4000 0'1 0'0 6.25 21144
0 6,043.75 9'0 120'7 4050 0'1 0'0 6.25 5
3970 5,793.75 8'7 115'7 4100 0'1 -0'1 6.25 13132
17 5,543.75 8'7 110'7 4150 0'1 -0'1 6.25 602
9167 5,300.00 9'0 106'0 4200 0'2 0'0 12.50 17982
0 5,056.25 9'0 101'1 4250 0'3 0'0 18.75 2009
3253 4,806.25 8'7 96'1 4300 0'3 -0'1 18.75 7868
2 4,556.25 8'6 91'1 4350 0'3 -0'2 18.75 307
4662 4,312.50 8'7 86'2 4400 0'4 -0'1 25.00 13531
0 4,068.75 8'6 81'3 4450 0'5 -0'2 31.25 474
8852 3,818.75 8'5 76'3 4500 0'5 -0'3 31.25 15582
4 3,575.00 8'5 71'4 4550 0'6 -0'3 37.50 553
7292 3,331.25 8'4 66'5 4600 0'7 -0'4 43.75 9347
28 3,093.75 8'3 61'7 4650 1'1 -0'5 56.25 1462
5361 2,856.25 8'1 57'1 4700 1'3 -0'7 68.75 9440
6 2,625.00 7'7 52'4 4750 1'6 -1'1 87.50 1379
7921 2,393.75 7'5 47'7 4800 2'1 -1'3 106.25 16023
3 2,181.25 7'4 43'5 4850 2'7 -1'4 143.75 3318
4197 1,962.50 7'0 39'2 4900 3'4 -2'0 175.00 11240
127 1,756.25 6'5 35'1 4950 4'3 -2'3 218.75 3140
26403 1,562.50 6'1 31'2 5000 5'4 -2'7 275.00 33742
1615 1,381.25 5'6 27'5 5050 6'7 -3'2 343.75 1332
10609 1,212.50 5'2 24'2 5100 8'4 -3'6 425.00 10575
1316 1,056.25 4'6 21'1 5150 10'3 -4'2 518.75 3672
13935 918.75 4'3 18'3 5200 12'5 -4'5 631.25 21406
1512 787.50 3'7 15'6 5250 15'0 -5'1 750.00 1414
10892 675.00 3'4 13'4 5300 17'6 -5'4 887.50 10143
1782 575.00 3'1 11'4 5350 20'6 -5'7 1,037.50 1168
18038 487.50 2'5 9'6 5400 24'0 -6'3 1,200.00 15906
2350 412.50 2'3 8'2 5450 27'4 -6'5 1,375.00 1123
20241 350.00 2'0 7'0 5500 31'2 -7'0 1,562.50 12636
775 293.75 1'6 5'7 5550 35'1 -7'2 1,756.25 105
18344 250.00 1'4 5'0 5600 39'2 -7'4 1,962.50 10366
2137 212.50 1'3 4'2 5650 43'4 -7'5 2,175.00 32
11268 175.00 1'0 3'4 5700 47'6 -8'0 2,387.50 4263
1416 150.00 0'7 3'0 5750 52'2 -8'1 2,612.50 64
18792 131.25 0'6 2'5 5800 56'7 -8'2 2,843.75 5971
1549 118.75 0'6 2'3 5850 61'5 -8'2 3,081.25 31
9026 100.00 0'5 2'0 5900 66'2 -8'3 3,312.50 2673
822 87.50 0'4 1'6 5950 71'0 -8'4 3,550.00 40
33506 75.00 0'3 1'4 6000 75'6 -8'5 3,787.50 7713
726 62.50 0'2 1'2 6050 80'4 -8'6 4,025.00 13
8993 56.25 0'2 1'1 6100 85'3 -8'6 4,268.75 1675
496 50.00 0'2 1'0 6150 90'2 -8'6 4,512.50 25
13136 43.75 0'2 0'7 6200 95'1 -8'6 4,756.25 1957
1804 37.50 0'1 0'6 6250 100'0 -8'7 5,000.00 8
7151 37.50 0'2 0'6 6300 105'0 -8'6 5,250.00 1593
254 31.25 0'1 0'5 6350 109'7 -8'7 5,493.75 5
6944 31.25 0'1 0'5 6400 114'7 -8'7 5,743.75 367
311 25.00 0'1 0'4 6450 119'6 -8'7 5,987.50 1
25904 25.00 0'1 0'4 6500 124'6 -8'7 6,237.50 420
236 25.00 0'1 0'4 6550 129'6 -8'7 6,487.50 0
7599 18.75 0'0 0'3 6600 134'5 -9'0 6,731.25 124
248 18.75 0'1 0'3 6650 139'5 -8'7 6,981.25 1
5220 18.75 0'1 0'3 6700 144'5 -8'7 7,231.25 15
143 18.75 0'1 0'3 6750 149'5 -8'7 7,481.25 0
12558 18.75 0'1 0'3 6800 154'5 -8'7 7,731.25 456
201 12.50 0'0 0'2 6850 159'4 -9'0 7,975.00 2
3679 12.50 0'0 0'2 6900 164'4 -9'0 8,225.00 90
32039 12.50 0'1 0'2 7000 174'4 -8'7 8,725.00 1114
4559 6.25 0'0 0'1 7100 184'3 -9'0 9,218.75 89
2864 6.25 0'0 0'1 7200 194'3 -9'0 9,718.75 119
3356 6.25 0'0 0'1 7300 204'3 -9'0 10,218.75 89
4938 6.25 0'0 0'1 7400 214'3 -9'0 10,718.75 112
7439 6.25 0'0 0'1 7500 224'3 -9'0 11,218.75 62
2169 6.25 0'0 0'1 7600 234'3 -9'0 11,718.75 73
2414 6.25 0'0 0'1 7700 244'3 -9'0 12,218.75 66
2608 6.25 0'0 0'1 7800 254'3 -9'0 12,718.75 77
1201 6.25 0'0 0'1 7900 264'3 -9'0 13,218.75 119
7201 6.25 0'0 0'1 8000 274'3 -9'0 13,718.75 214
680 6.25 0'0 0'1 8100 284'3 -9'0 14,218.75 106
886 6.25 0'0 0'1 8200 294'3 -9'0 14,718.75 76
1617 6.25 0'0 0'1 8300 304'3 -9'0 15,218.75 32
1645 6.25 0'0 0'1 8400 314'3 -9'0 15,718.75 84
2139 6.25 0'0 0'1 8500 324'3 -9'0 16,218.75 28
929 6.25 0'0 0'1 8600 334'3 -9'0 16,718.75 56
744 6.25 0'0 0'1 8700 344'3 -9'0 17,218.75 44
509 6.25 0'0 0'1 8800 354'3 -9'0 17,718.75 2
610 6.25 0'0 0'1 8900 364'3 -9'0 18,218.75 66
4819 6.25 0'0 0'1 9000 374'3 -9'0 18,718.75 60
404 6.25 0'0 0'1 9100 384'3 -9'0 19,218.75 0
895 6.25 0'0 0'1 9200 394'3 -9'0 19,718.75 6
259 6.25 0'0 0'1 9300 404'3 -9'0 20,218.75 0
392 6.25 0'0 0'1 9400 414'3 -9'0 20,718.75 0
241 6.25 0'0 0'1 9500 424'3 -9'0 21,218.75 4
455 6.25 0'0 0'1 9600 434'3 -9'0 21,718.75 0
323 6.25 0'0 0'1 9700 444'3 -9'0 22,218.75 6
234 6.25 0'0 0'1 9800 454'3 -9'0 22,718.75 0
747 6.25 0'0 0'1 9900 464'3 -9'0 23,218.75 0
5846 6.25 0'0 0'1 10000 474'3 -9'0 23,718.75 94
726 6.25 0'0 0'1 11000 574'3 -9'0 28,718.75 45
519 6.25 0'0 0'1 12000 674'3 -9'0 33,718.75 34
1812 6.25 0'0 0'1 13000 774'3 -9'0 38,718.75 29
294 6.25 0'0 0'1 14000 874'3 -9'0 43,718.75 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
KAS
47
Clear
Feels Like
45 F
Humidity
69 %
Dew Point
38 F
Barometer
30.13 inHg
Winds
NW 5 mph
Sunrise
07:36 AM
Sunset
06:34 PM

Sun 10/17

Mon 10/18

Tue 10/19

Wed 10/20

Thu 10/21

High

70 F

74 F

71 F

59 F

58 F

Low

36 F

44 F

49 F

44 F

38 F

Precip

0%

0%

0%

80%

0%

Ag Partners News

InSiteCDM News

4 Informational Tips You Need to Go Beyond Yield
October 15, 2021

I was recently reading an article in Crops and Soils titled, Assessing On-Farm Economics of Soil Health, and I immediately knew I was going to enjoy the article. One of the first sentences states: "Producers often comment that economics drive farm management decisions." This statement is so true! I would contend that economics drive all decisions. Using your data to discover economic insights and in turn, using that new knowledge to make more confident decisions is imperative.

Read more
Two Reasons Your Data Will Lead to Greater Profitability
September 30, 2021

Foundations of agronomy and geography are the starting place for data-driven decisions.

I believe data driven decisions will power change in every aspect of crop production. Your data can be a valuable business asset that leads to greater profitability. Here are two reasons your data will lead to greater profitability:

  1. Uniqueness
  2. Yield limitations
Read more
3 Ways to Start Utilizing Your Data
September 23, 2021

Technology is great… when it works like it’s supposed to. Whether it’s your cell phone, computer or agriculture equipment, we’ve all had our fair share of battles with technology. Like it or not, technology isn’t going away. In fact, it’s going to continue to grow and become even more prevalent in our lives, even in agriculture. We see this every year in agriculture as we continue to add technology to our planters and combines. Monitors continue to become more complex, and tractors are driving themselves. So, where do we go from here? 

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.