COVID-19

Scroll to bottom of home page for more updates!

Click to Read Our Customer Letter

Helping Producers Prosper

InSite Maxium LQ

Access All Your Maps Anytime, Anywhere

LEARN MORE >

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.


 
6/30/20
7/31/20
8/31/20
CORN
2.99 -0.32
2.99 -0.32
2.87 -0.48
BEANS
8.22 -0.45
8.22 -0.45
8.19 -0.51
Symbol Last Open Close High Low
CORN
Jul '20 @C0N 3.3125 3.2875 3.3125 3.3250 3.2825
Sep '20 @C0U 3.3550 3.3275 3.3550 3.3675 3.3250
Dec '20 @C0Z 3.4525 3.4225 3.4525 3.4625 3.4200
Mar '21 @C1H 3.5700 3.5425 3.5700 3.5800 3.5400
May '21 @C1K 3.6325 3.6100 3.6325 3.6400 3.6050
Jul '21 @C1N 3.6825 3.6600 3.6825 3.6900 3.6525
Sep '21 @C1U 3.6850 3.6575 3.6850 3.6850 3.6500
Dec '21 @C1Z 3.7550 3.7275 3.7550 3.7600 3.7225
SOYBEANS
Jul '20 @S0N 8.6775 8.6800 8.6775 8.7350 8.6525
Aug '20 @S0Q 8.7000 8.6875 8.7000 8.7450 8.6675
Sep '20 @S0U 8.7175 8.7050 8.7175 8.7575 8.6875
Nov '20 @S0X 8.7950 8.7675 8.7950 8.8225 8.7575
Jan '21 @S1F 8.8450 8.8150 8.8450 8.8675 8.8075
Mar '21 @S1H 8.8175 8.7900 8.8175 8.8400 8.7825
May '21 @S1K 8.8550 8.8125 8.8550 8.8825 8.8125
Jul '21 @S1N 8.9425 8.9000 8.9425 8.9700 8.8900
WHEAT
Jul '20 @W0N 5.1525 5.2675 5.1525 5.2775 5.1325
Sep '20 @W0U 5.2025 5.3000 5.2025 5.3125 5.1800
LIVE CATTLE
Jun '20 @LE0M 93.900 95.750 93.900 95.950 93.350
Aug '20 @LE0Q 96.175 98.000 96.175 98.225 95.700
LEAN HOGS
Jun '20 @HE0M 47.450 48.450 47.450 48.775 47.275
Jul '20 @HE0N 53.925 53.800 53.925 55.150 53.400
FEEDER CATTLE
Aug '20 @GF0Q 134.175 135.250 134.175 135.500 133.350
Sep '20 @GF0U 135.475 136.825 135.475 137.125 135.050
Oct '20 @GF0V 136.075 137.500 136.075 137.850 135.750
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 11,568.75 2'2 231'3 1000 0'1 0'0 6.25 0
0 8,568.75 2'2 171'3 1600 0'1 0'0 6.25 0
0 8,068.75 2'2 161'3 1700 0'1 0'0 6.25 0
0 7,568.75 2'2 151'3 1800 0'1 0'0 6.25 0
0 7,068.75 2'2 141'3 1900 0'1 0'0 6.25 0
0 6,568.75 2'2 131'3 2000 0'1 0'0 6.25 58
0 6,068.75 2'2 121'3 2100 0'1 0'0 6.25 55
0 5,568.75 2'2 111'3 2200 0'1 0'0 6.25 226
0 5,068.75 2'2 101'3 2300 0'1 0'0 6.25 170
0 4,818.75 2'2 96'3 2350 0'1 0'0 6.25 0
0 4,568.75 2'2 91'3 2400 0'1 0'0 6.25 182
0 4,318.75 2'2 86'3 2450 0'1 0'0 6.25 444
1 4,068.75 2'2 81'3 2500 0'1 0'0 6.25 4130
0 3,818.75 2'2 76'3 2550 0'1 0'0 6.25 255
2 3,568.75 2'2 71'3 2600 0'1 0'0 6.25 403
2 3,318.75 2'2 66'3 2650 0'1 0'0 6.25 2265
0 3,068.75 2'1 61'3 2700 0'1 -0'1 6.25 1641
2 2,818.75 2'1 56'3 2750 0'1 -0'1 6.25 1611
155 2,568.75 2'1 51'3 2800 0'1 -0'1 6.25 2680
100 2,318.75 2'0 46'3 2850 0'1 -0'2 6.25 1009
223 2,075.00 2'0 41'4 2900 0'2 -0'2 12.50 5481
26 1,831.25 2'0 36'5 2950 0'3 -0'2 18.75 2819
252 1,587.50 2'0 31'6 3000 0'4 -0'2 25.00 14595
272 1,350.00 2'0 27'0 3050 0'6 -0'2 37.50 5179
3744 1,118.75 1'7 22'3 3100 1'1 -0'3 56.25 15203
3442 900.00 1'6 18'0 3150 1'6 -0'4 87.50 7815
14988 693.75 1'3 13'7 3200 2'5 -0'7 131.25 17895
11938 525.00 1'2 10'4 3250 4'2 -1'0 212.50 9084
15761 381.25 0'7 7'5 3300 6'3 -1'3 318.75 11820
6334 275.00 0'5 5'4 3350 9'2 -1'5 462.50 1897
12542 193.75 0'3 3'7 3400 12'5 -1'7 631.25 6461
6034 137.50 0'2 2'6 3450 16'4 -2'0 825.00 2727
12184 100.00 0'1 2'0 3500 20'6 -2'1 1,037.50 11650
2678 68.75 -0'1 1'3 3550 25'1 -2'3 1,256.25 587
14126 56.25 0'0 1'1 3600 29'7 -2'2 1,493.75 7656
2299 43.75 0'0 0'7 3650 34'5 -2'2 1,731.25 1303
8050 37.50 0'0 0'6 3700 39'4 -2'2 1,975.00 7158
1134 31.25 0'0 0'5 3750 44'3 -2'2 2,218.75 12
11920 25.00 0'0 0'4 3800 49'2 -2'2 2,462.50 10598
1288 18.75 0'0 0'3 3850 54'1 -2'2 2,706.25 11
14520 18.75 0'0 0'3 3900 59'1 -2'2 2,956.25 4674
464 12.50 -0'1 0'2 3950 64'0 -2'3 3,200.00 394
16749 12.50 0'0 0'2 4000 69'0 -2'2 3,450.00 4536
834 12.50 0'0 0'2 4050 74'0 -2'2 3,700.00 40
10998 6.25 -0'1 0'1 4100 78'7 -2'3 3,943.75 5044
615 6.25 -0'1 0'1 4150 83'7 -2'3 4,193.75 1
9068 6.25 0'0 0'1 4200 88'7 -2'2 4,443.75 1064
711 6.25 0'0 0'1 4250 93'7 -2'2 4,693.75 0
5782 6.25 0'0 0'1 4300 98'7 -2'2 4,943.75 675
337 6.25 0'0 0'1 4350 103'7 -2'2 5,193.75 0
3556 6.25 0'0 0'1 4400 108'7 -2'2 5,443.75 473
5277 6.25 0'0 0'1 4500 118'7 -2'2 5,943.75 1611
2189 6.25 0'0 0'1 4600 128'7 -2'2 6,443.75 631
1798 6.25 0'0 0'1 4700 138'7 -2'2 6,943.75 134
1430 6.25 0'0 0'1 4800 148'7 -2'2 7,443.75 305
1298 6.25 0'0 0'1 4900 158'7 -2'2 7,943.75 10
5101 6.25 0'0 0'1 5000 168'7 -2'2 8,443.75 28
700 6.25 0'0 0'1 5100 178'7 -2'2 8,943.75 9
1611 6.25 0'0 0'1 5200 188'7 -2'2 9,443.75 8
687 6.25 0'0 0'1 5300 198'7 -2'2 9,943.75 3
440 6.25 0'0 0'1 5400 208'7 -2'2 10,443.75 1
1562 6.25 0'0 0'1 5500 218'7 -2'2 10,943.75 9
974 6.25 0'0 0'1 5600 228'7 -2'2 11,443.75 1
504 6.25 0'0 0'1 5700 238'7 -2'2 11,943.75 4
276 6.25 0'0 0'1 5800 248'7 -2'2 12,443.75 1
104 6.25 0'0 0'1 5900 258'7 -2'2 12,943.75 11
622 6.25 0'0 0'1 6000 268'7 -2'2 13,443.75 2
1 6.25 0'0 0'1 6100 278'7 -2'2 13,943.75 1
59 6.25 0'0 0'1 6200 288'7 -2'2 14,443.75 0
10 6.25 0'0 0'1 6300 298'7 -2'2 14,943.75 0
0 6.25 0'0 0'1 6400 308'7 -2'2 15,443.75 0
221 6.25 0'0 0'1 6500 318'7 -2'2 15,943.75 0
5 6.25 0'0 0'1 6600 328'7 -2'2 16,443.75 0
0 6.25 0'0 0'1 6700 338'7 -2'2 16,943.75 0
0 6.25 0'0 0'1 6800 348'7 -2'2 17,443.75 0
53 6.25 0'0 0'1 6900 358'7 -2'2 17,943.75 0
3 6.25 0'0 0'1 7000 368'7 -2'2 18,443.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
73
Clear
Feels Like
75 F
Humidity
94 %
Dew Point
72 F
Barometer
29.87 inHg
Winds
SE 18 mph
Sunrise
10:43:00
Sunset
01:56:00

Sun 6/07

Mon 6/08

Tue 6/09

Wed 6/10

Thu 6/11

High

92 F

91 F

76 F

74 F

78 F

Low

72 F

74 F

57 F

54 F

57 F

Precip

35%

0%

80%

30%

0%

Ag Partners News

InSiteCDM News

Using DataView to Improve Crop Scouting

June 5, 2020
A look at Emergence in West Central Iowa

With planting finished up and warm weather finally here, crop scouting can provide valuable... Read more

Protecting crop profits with precision ag

May 28, 2020

"In tough years, it's even more important to manage your inputs and to maximize profit. Way too often, I hear people want to maximize yield and, obviously, the more bushels you... Read more

What type of data should you collect for farm analytics?

May 5, 2020

Do you ever feel like you are collecting loads of data but it’s just sitting on a flash drive or in a cloud storage system doing little more than... 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