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.


 
4/30/21
5/31/21
6/30/21
CORN
6.28 0.05
6.28 0.05
6.28 0.05
BEANS
15.09 0.00
15.09 0.00
15.09 0.00
Symbol Last Open Close High Low
CORN
May '21 @C1K 6.4275 6.5300 6.5450 6.4125
Jul '21 @C1N 6.2300 6.3375 6.3500 6.2200
Sep '21 @C1U 5.7050 5.7800 5.7825 5.6950
Dec '21 @C1Z 5.4700 5.5275 5.5300 5.4575
Mar '22 @C2H 5.5225 5.5800 5.5800 5.5075
May '22 @C2K 5.5550 5.6100 5.6100 5.5525
Jul '22 @C2N 5.5475 5.6025 5.6075 5.5400
Sep '22 @C2U 5.0600 5.0550 5.0600 5.0550
SOYBEANS
May '21 @S1K 15.2925 15.3400 15.3925 15.2250
Jul '21 @S1N 15.0925 15.1425 15.1975 15.0350
Aug '21 @S1Q 14.5875 14.6550 14.7000 14.5525
Sep '21 @S1U 13.7225 13.8050 13.8300 13.7200
Nov '21 @S1X 13.3000 13.3700 13.4000 13.2925
Jan '22 @S2F 13.2700 13.3400 13.3725 13.2650
Mar '22 @S2H 13.0000 13.0475 13.0900 12.9975
May '22 @S2K 12.9400 12.9675 13.0100 12.9375
WHEAT
May '21 @W1K 7.0550 7.0975 7.1325 7.0350
Jul '21 @W1N 7.0575 7.1000 7.1325 7.0325
LIVE CATTLE
Apr '21 @LE1J 118.325 119.775 118.325 119.775 117.400
Jun '21 @LE1M 115.850 117.250 115.850 117.500 115.300
LEAN HOGS
May '21 @HE1K 107.450 107.600 107.450 108.350 106.650
Jun '21 @HE1M 103.550 104.800 103.550 105.925 102.975
FEEDER CATTLE
Apr '21 @GF1J 132.250 134.625 132.250 134.950 132.200
May '21 @GF1K 137.025 139.400 137.025 139.825 135.450
Aug '21 @GF1Q 148.375 151.550 148.375 151.925 147.100
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 24,056.25 25'4 481'1 1700 0'1 0'0 6.25 0
0 23,556.25 25'4 471'1 1800 0'1 0'0 6.25 0
0 23,056.25 25'4 461'1 1900 0'1 0'0 6.25 0
0 22,556.25 25'4 451'1 2000 0'1 0'0 6.25 33
1 22,056.25 25'4 441'1 2100 0'1 0'0 6.25 0
0 21,556.25 25'4 431'1 2200 0'1 0'0 6.25 1
0 21,056.25 25'4 421'1 2300 0'1 0'0 6.25 226
1 20,556.25 25'4 411'1 2400 0'1 0'0 6.25 53
0 20,056.25 25'4 401'1 2500 0'1 0'0 6.25 0
0 19,556.25 25'4 391'1 2600 0'1 0'0 6.25 166
0 19,056.25 25'4 381'1 2700 0'1 0'0 6.25 388
8 18,556.25 25'4 371'1 2800 0'1 0'0 6.25 173
0 18,056.25 25'4 361'1 2900 0'1 0'0 6.25 110
624 17,556.25 25'4 351'1 3000 0'1 0'0 6.25 1370
101 17,056.25 25'4 341'1 3100 0'1 0'0 6.25 1206
1 16,556.25 25'4 331'1 3200 0'1 0'0 6.25 1040
28 16,056.25 25'4 321'1 3300 0'1 0'0 6.25 1175
17 15,556.25 25'4 311'1 3400 0'1 0'0 6.25 981
469 15,056.25 25'4 301'1 3500 0'1 0'0 6.25 20055
249 14,556.25 25'4 291'1 3600 0'1 0'0 6.25 5003
456 14,056.25 25'4 281'1 3700 0'1 0'0 6.25 3551
1508 13,556.25 25'4 271'1 3800 0'1 0'0 6.25 13155
8 13,306.25 25'4 266'1 3850 0'1 0'0 6.25 51
586 12,825.00 -4'5 256'4 3900 0'1 0'0 6.25 2206
12 12,806.25 25'4 256'1 3950 0'1 0'0 6.25 26
1477 12,556.25 25'4 251'1 4000 0'1 0'0 6.25 12635
7 12,306.25 25'4 246'1 4050 0'1 0'0 6.25 11
1341 12,056.25 25'4 241'1 4100 0'1 0'0 6.25 2917
99 11,806.25 25'4 236'1 4150 0'1 0'0 6.25 69
1703 11,556.25 25'4 231'1 4200 0'1 0'0 6.25 9089
17 11,306.25 25'4 226'1 4250 0'1 0'0 6.25 198
5183 11,056.25 25'4 221'1 4300 0'1 0'0 6.25 7268
11 10,806.25 25'4 216'1 4350 0'1 0'0 6.25 247
813 10,556.25 25'4 211'1 4400 0'1 0'0 6.25 2693
14 10,306.25 25'4 206'1 4450 0'1 0'0 6.25 145
2216 10,056.25 25'4 201'1 4500 0'1 0'0 6.25 4473
4 9,806.25 25'4 196'1 4550 0'1 0'0 6.25 432
3071 9,556.25 25'4 191'1 4600 0'1 0'0 6.25 4763
13 9,306.25 25'4 186'1 4650 0'1 0'0 6.25 327
1374 9,056.25 25'4 181'1 4700 0'1 0'0 6.25 2895
42 8,806.25 25'4 176'1 4750 0'1 0'0 6.25 858
3152 8,556.25 25'4 171'1 4800 0'1 0'0 6.25 5289
99 8,306.25 25'4 166'1 4850 0'1 0'0 6.25 1984
2103 8,056.25 25'4 161'1 4900 0'1 0'0 6.25 7024
19 7,806.25 25'4 156'1 4950 0'1 0'0 6.25 1872
5071 7,556.25 25'4 151'1 5000 0'1 0'0 6.25 13485
59 7,306.25 25'4 146'1 5050 0'1 0'0 6.25 2995
2872 7,056.25 25'4 141'1 5100 0'1 0'0 6.25 6751
630 6,806.25 25'4 136'1 5150 0'1 0'0 6.25 1954
2481 6,556.25 25'4 131'1 5200 0'1 0'0 6.25 8748
248 6,306.25 25'4 126'1 5250 0'1 0'0 6.25 3044
6135 6,000.00 -1'1 120'0 5300 0'1 0'0 6.25 6942
966 5,806.25 25'4 116'1 5350 0'1 0'0 6.25 2228
4691 5,556.25 25'4 111'1 5400 0'1 0'0 6.25 9697
4004 5,306.25 25'4 106'1 5450 0'1 0'0 6.25 2606
12743 4,800.00 -5'1 96'0 5500 0'1 0'0 6.25 6256
3917 4,806.25 25'4 96'1 5550 0'1 0'0 6.25 1970
8131 4,500.00 -1'1 90'0 5600 0'1 0'0 6.25 3764
2584 4,306.25 25'4 86'1 5650 0'1 0'0 6.25 1256
7486 4,056.25 25'4 81'1 5700 0'1 0'0 6.25 5315
4378 3,806.25 25'4 76'1 5750 0'1 0'0 6.25 1014
7604 3,268.75 -5'6 65'3 5800 0'1 0'0 6.25 3120
4447 3,306.25 25'4 66'1 5850 0'1 0'0 6.25 731
8409 2,650.00 -8'1 53'0 5900 0'1 -0'1 6.25 3103
2353 2,656.25 -3'0 53'1 5950 0'1 -0'1 6.25 903
12195 2,325.00 -4'5 46'4 6000 0'1 -0'3 6.25 2871
2796 2,256.25 -1'0 45'1 6050 0'1 0'0 6.25 720
5336 1,631.25 -8'4 32'5 6100 0'0 -0'1 0.00 2034
1643 1,525.00 -5'5 30'4 6150 0'1 0'0 6.25 471
4303 1,587.50 0'5 31'6 6200 0'2 0'1 12.50 789
3406 950.00 -7'3 19'0 6250 0'5 0'2 31.25 964
3824 812.50 -5'4 16'2 6300 0'6 0'0 37.50 646
770 618.75 -5'0 12'3 6350 2'6 1'3 137.50 193
3072 381.25 -5'7 7'5 6400 4'3 1'7 218.75 866
1667 237.50 -5'1 4'6 6450 5'4 1'5 275.00 445
4034 150.00 -4'1 3'0 6500 7'4 1'3 375.00 470
480 87.50 -3'0 1'6 6550 8'6 -21'3 437.50 86
1591 50.00 -2'2 1'0 6600 12'2 -22'5 612.50 59
347 50.00 -1'1 1'0 6650 16'1 -23'5 806.25 41
702 25.00 -0'6 0'4 6700 20'2 -24'3 1,012.50 47
245 18.75 -0'3 0'3 6750 24'6 -24'7 1,237.50 10
1021 12.50 -0'2 0'2 6800 29'4 -25'1 1,475.00 20
127 12.50 0'1 0'2 6850 34'2 -25'3 1,712.50 39
489 6.25 0'0 0'1 6900 41'3 2'2 2,068.75 28
434 6.25 0'0 0'1 6950 44'1 -25'4 2,206.25 16
4358 6.25 0'0 0'1 7000 49'1 -25'4 2,456.25 26
162 6.25 0'0 0'1 7050 54'1 -25'4 2,706.25 0
280 6.25 0'0 0'1 7100 59'1 -25'4 2,956.25 27
0 6.25 0'0 0'1 7150 64'1 -25'4 3,206.25 23
212 6.25 0'0 0'1 7200 69'1 -25'4 3,456.25 59
0 6.25 0'0 0'1 7250 74'1 -25'4 3,706.25 0
427 6.25 0'0 0'1 7300 79'1 -25'4 3,956.25 26
0 6.25 0'0 0'1 7350 84'1 -25'4 4,206.25 0
370 6.25 0'0 0'1 7400 89'1 -25'4 4,456.25 11
0 6.25 0'0 0'1 7450 94'1 -25'4 4,706.25 0
1235 6.25 0'0 0'1 7500 99'1 -25'4 4,956.25 2
0 6.25 0'0 0'1 7550 104'1 -25'4 5,206.25 0
342 6.25 0'0 0'1 7600 109'1 -25'4 5,456.25 36
0 6.25 0'1 7650 114'1 5,706.25 0
184 6.25 0'0 0'1 7700 119'1 -25'4 5,956.25 26
0 6.25 0'1 7750 124'1 6,206.25 0
412 6.25 0'0 0'1 7800 129'1 -25'4 6,456.25 12
0 7850 0
331 6.25 0'0 0'1 7900 139'1 -25'4 6,956.25 39
0 7950 0
36 6.25 0'0 0'1 8000 149'1 -25'4 7,456.25 11
0 8050 0
96 6.25 0'0 0'1 8100 159'1 -25'4 7,956.25 8
118 6.25 0'0 0'1 8200 169'1 -25'4 8,456.25 0
61 6.25 0'0 0'1 8300 179'1 -25'4 8,956.25 17
46 6.25 0'0 0'1 8400 189'1 -25'4 9,456.25 8
108 6.25 0'0 0'1 8500 199'1 -25'4 9,956.25 2
3 6.25 0'0 0'1 8600 209'1 -25'4 10,456.25 67
54 6.25 0'0 0'1 8700 219'1 -25'4 10,956.25 32
51 6.25 0'0 0'1 8800 229'1 -25'4 11,456.25 19
170 6.25 0'0 0'1 8900 239'1 -25'4 11,956.25 12
132 6.25 0'0 0'1 9000 249'1 -25'4 12,456.25 6
130 6.25 0'0 0'1 9100 259'1 -25'4 12,956.25 6
255 6.25 0'0 0'1 9200 269'1 -25'4 13,456.25 25
40 6.25 0'0 0'1 9300 279'1 -25'4 13,956.25 9
57 6.25 0'0 0'1 9400 289'1 -25'4 14,456.25 12
49 6.25 0'0 0'1 9500 299'1 -25'4 14,956.25 0
0 9600 0
0 9700 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
KAS
47
Partly Cloudy
Feels Like
45 F
Humidity
63 %
Dew Point
35 F
Barometer
29.86 inHg
Winds
SSW 3 mph
Sunrise
06:25 AM
Sunset
08:12 PM

Fri 4/23

Sat 4/24

Sun 4/25

Mon 4/26

Tue 4/27

High

61 F

56 F

64 F

81 F

66 F

Low

40 F

38 F

35 F

48 F

50 F

Precip

36%

0%

78%

0%

30%

Ag Partners News

InSiteCDM News

Unlock Insights to Your Farming Operation

April 22, 2021

"Data is valuable, but data in the hands of the right people with the right context is really, really valuable." - T.J. Masker... Read more

Six Frustrations with Precision ag

April 8, 2021

"Growers tell me they are frustrated with precision ag, they've invested in the technology. I tell them, 'You just want to put the pieces of the puzzle together... Read more

Big Data With Local Context

April 1, 2021

Big data is a phrase that has integrated this world of technology across industries. It's about... 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