Helping Producers Prosper

A New Combination

A Clear Difference

LEARN MORE

Announcing The FFA Scholarship Recipients

Awarded by Ag Partners and Alceco

SEE THE 2018 RECIPIENTS

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.

The Right Equipment For Your Needs

Considering adding technology to your equipment and operation, but don’t know where to start? We can help. Our two experienced, highly-trained precision ag technicians will help you find products that best fit your needs for planting, harvesting, steering and beyond. Adding the right technology to your equipment can save you time and money. Let’s talk.

A.C.


 
9/30/18
10/31/18
11/30/18
CORN
2.90 -0.55
2.99 -0.46
2.99 -0.46
BEANS
7.26 -1.00
7.26 -1.00
Symbol Last Open Close High Low
CORN
Dec '18 @C8Z 3.4500 3.4525 3.4575 3.4600 3.4500
Mar '19 @C9H 3.5750 3.5750 3.5800 3.5800 3.5750
May '19 @C9K 3.6600 3.6600 3.6650 3.6650 3.6575
Jul '19 @C9N 3.7275 3.7275 3.7300 3.7300 3.7250
Sep '19 @C9U 3.7825 3.7800 3.7850 3.7825 3.7800
Dec '19 @C9Z 3.8525 3.8575 3.8575 3.8575 3.8525
Mar '20 @C0H 3.9675 3.9500 3.9675 3.9725 3.9500
May '20 @C0K 4.0375 4.0225 4.0375 4.0425 4.0200
SOYBEANS
Nov '18 @S8X 8.2625 8.3000 8.3000 8.3125 8.2600
Jan '19 @S9F 8.4000 8.4350 8.4375 8.4500 8.4000
Mar '19 @S9H 8.5350 8.5700 8.5725 8.5850 8.5350
May '19 @S9K 8.6650 8.7000 8.7025 8.7150 8.6650
Jul '19 @S9N 8.7725 8.8025 8.8025 8.8150 8.7700
Aug '19 @S9Q 8.8450 8.8450 8.8450 8.8450 8.8450
Sep '19 @S9U 8.8675 8.7400 8.8675 8.8700 8.7400
Nov '19 @S9X 8.9125 8.9225 8.9225 8.9475 8.9050
WHEAT
Dec '18 @W8Z 5.2050 5.2300 5.2250 5.2375 5.2000
Mar '19 @W9H 5.3850 5.4025 5.4025 5.4150 5.3825
LIVE CATTLE
Oct '18 @LE8V 113.100 113.025 113.100 113.425 112.800
Dec '18 @LE8Z 117.975 117.750 117.975 118.275 117.475
LEAN HOGS
Oct '18 @HE8V 60.000 59.775 60.000 60.400 59.125
Dec '18 @HE8Z 57.900 58.250 57.900 58.450 56.525
FEEDER CATTLE
Sep '18 @GF8U 155.525 156.000 155.525 156.000 155.075
Oct '18 @GF8V 157.875 158.050 157.875 158.800 157.350
Nov '18 @GF8X 157.725 157.800 157.725 158.625 157.275
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 8,787.50 175'6 1700 0'1 6.25 0
0 8,287.50 2'4 165'6 1800 0'1 0'0 6.25 0
0 7,787.50 2'4 155'6 1900 0'1 0'0 6.25 0
5 7,287.50 2'4 145'6 2000 0'1 0'0 6.25 0
0 6,787.50 2'4 135'6 2100 0'1 0'0 6.25 0
0 6,287.50 2'4 125'6 2200 0'1 0'0 6.25 20
0 5,787.50 2'4 115'6 2300 0'1 0'0 6.25 0
0 5,287.50 2'4 105'6 2400 0'1 0'0 6.25 100
1 4,787.50 2'4 95'6 2500 0'1 0'0 6.25 14
70 4,287.50 2'4 85'6 2600 0'1 0'0 6.25 250
0 4,037.50 2'4 80'6 2650 0'1 0'0 6.25 0
0 3,787.50 2'4 75'6 2700 0'1 0'0 6.25 209
0 3,537.50 2'4 70'6 2750 0'1 0'0 6.25 0
50 3,287.50 2'4 65'6 2800 0'1 0'0 6.25 3597
0 3,037.50 2'4 60'6 2850 0'1 0'0 6.25 4
6 2,793.75 2'4 55'7 2900 0'2 0'1 12.50 301
0 2,543.75 2'4 50'7 2950 0'2 0'0 12.50 6
121 2,300.00 2'4 46'0 3000 0'3 0'0 18.75 14286
0 2,056.25 2'3 41'1 3050 0'4 0'0 25.00 199
4 1,818.75 2'3 36'3 3100 0'6 -0'1 37.50 17201
0 1,587.50 2'3 31'6 3150 1'1 -0'1 56.25 250
2239 1,368.75 2'3 27'3 3200 1'6 0'0 87.50 10963
20 1,162.50 2'3 23'2 3250 2'5 0'0 131.25 1957
1054 975.00 2'4 19'4 3300 3'6 -0'1 187.50 9692
25 800.00 2'2 16'0 3350 5'2 -0'2 262.50 4117
1326 650.00 2'1 13'0 3400 7'2 -0'3 362.50 27083
2718 525.00 2'0 10'4 3450 9'6 -0'4 487.50 7163
18341 418.75 1'6 8'3 3500 12'4 -0'1 625.00 35679
3318 331.25 -0'1 6'5 3550 16'0 -0'7 800.00 3101
17553 268.75 0'0 5'3 3600 19'2 -0'3 962.50 37831
12122 206.25 -0'1 4'1 3650 23'4 -1'2 1,175.00 1739
34269 175.00 1'1 3'4 3700 27'5 -1'4 1,381.25 36019
5387 137.50 0'7 2'6 3750 31'7 -1'5 1,593.75 69
41670 106.25 -0'1 2'1 3800 36'3 -1'6 1,818.75 25611
4922 93.75 0'5 1'7 3850 41'0 -1'7 2,050.00 52
39071 68.75 -0'1 1'3 3900 45'4 -0'1 2,275.00 15426
1960 62.50 0'3 1'2 3950 50'3 -2'1 2,518.75 13
63099 50.00 0'0 1'0 4000 55'1 -2'2 2,756.25 14994
826 43.75 0'2 0'7 4050 60'0 -2'2 3,000.00 1
18058 37.50 0'2 0'6 4100 64'6 -2'3 3,237.50 8631
641 31.25 0'1 0'5 4150 69'5 -2'3 3,481.25 0
47334 25.00 0'1 0'4 4200 74'5 -2'3 3,731.25 5088
236 18.75 0'0 0'3 4250 79'4 -2'3 3,975.00 6
22336 18.75 0'1 0'3 4300 84'4 -2'3 4,225.00 2665
444 18.75 0'1 0'3 4350 89'3 -2'4 4,468.75 5
21685 12.50 0'0 0'2 4400 94'3 -2'3 4,718.75 1667
588 12.50 0'1 0'2 4450 99'3 -2'3 4,968.75 11
42965 12.50 0'1 0'2 4500 104'3 -2'3 5,218.75 739
1267 12.50 0'1 0'2 4550 109'2 -2'4 5,462.50 5
13591 12.50 0'1 0'2 4600 114'2 -2'4 5,712.50 510
7977 6.25 0'0 0'1 4700 124'2 -2'4 6,212.50 246
22317 6.25 0'0 0'1 4800 134'2 -2'4 6,712.50 457
8163 6.25 0'0 0'1 4900 144'2 -2'4 7,212.50 39
24206 6.25 0'0 0'1 5000 154'2 -2'4 7,712.50 359
4743 6.25 0'0 0'1 5100 164'2 -2'4 8,212.50 1
6310 6.25 0'0 0'1 5200 174'2 -2'4 8,712.50 8
3009 6.25 0'0 0'1 5300 184'2 -2'4 9,212.50 250
2397 6.25 0'0 0'1 5400 194'2 -2'4 9,712.50 2
5052 6.25 0'0 0'1 5500 204'2 -2'4 10,212.50 107
1100 6.25 0'0 0'1 5600 214'2 -2'4 10,712.50 0
1242 6.25 0'0 0'1 5700 224'2 -2'4 11,212.50 0
10016 6.25 0'0 0'1 5800 234'2 -2'4 11,712.50 0
486 6.25 0'0 0'1 5900 244'2 -2'4 12,212.50 0
11442 6.25 0'0 0'1 6000 254'2 -2'4 12,712.50 8
683 6.25 0'0 0'1 6100 264'2 -2'4 13,212.50 0
850 6.25 0'0 0'1 6200 274'2 -2'4 13,712.50 0
1105 6.25 0'0 0'1 6300 284'2 -2'4 14,212.50 0
1298 6.25 0'0 0'1 6400 294'2 -2'4 14,712.50 5
688 6.25 0'0 0'1 8000 454'2 -2'4 22,712.50 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
66
Cloudy
Feels Like
67 F
Humidity
88 %
Dew Point
63 F
Barometer
29.95 inHg
Winds
NNE 5 mph
Sunrise
07:06:00
Sunset
19:22:00

Thu 9/20

Fri 9/21

Sat 9/22

Sun 9/23

Mon 9/24

High

83 F

61 F

67 F

73 F

75 F

Low

62 F

46 F

42 F

49 F

56 F

Percip

0%

0%

0%

0%

0%

Ag Partners News

    Seed Daze
    Seed Daze
    Aug 29, 2018 |
    It’s all about seed. And the deals and discounts will never be this good. Take advantage during Seed Daze!
    Boost your Bean Yields
    Boost your Bean Yields
    May 25, 2018 |
    Consider the combination of Viathon and CoRoN for soybeans.   Viathon® is a broad-spectrum fungicide using three modes of action for cost-effective disease control. CoRoN® is a well-known, controlled-release foliar fertilizer that provides weeks of steady nutrition.
    Alceco approves $1.3 million to be revolved to members
    Alceco approves $1.3 million to be revolved to members
    Feb 20, 2018 |
    The Alceco board of Directors is pleased to authorize a cash revolvement of $1.3 million to its members.   This revolvement represents a payout in three categories: Class B Preferred Stock and Regional Equity to all patronage age 85 and over, 25 percent of Class B Preferred...

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