Helping Producers Prosper

More SOLUTIONS

for the way YOU farm!

Contact Your Sales Agronomist for More Info!

Introducing DataView!

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.

The Right Equipment For Your Needs

Considering adding technology to your equipment and operation, but don’t know where to start? We can help direct you to 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.


 
10/19/19
10/31/19
11/30/19
CORN
3.79 -0.15
3.69 -0.25
3.64 -0.30
BEANS
8.52 -0.85
Symbol Last Open Close High Low
CORN
Dec '19 @C9Z 3.9400 3.9700 3.9850 3.9325
Mar '20 @C0H 4.0500 4.0675 4.0825 4.0325
May '20 @C0K 4.1100 4.1200 4.1350 4.0875
Jul '20 @C0N 4.1550 4.1550 4.1725 4.1300
Sep '20 @C0U 4.0675 4.0650 4.0700 4.0450
Dec '20 @C0Z 4.0900 4.0925 4.0975 4.0700
Mar '21 @C1H 4.1825 4.1750 4.1925 4.1700
May '21 @C1K 4.2350 4.2225 4.2400 4.2200
SOYBEANS
Nov '19 @S9X 9.3725 9.3875 9.4425 9.3500
Jan '20 @S0F 9.5150 9.5300 9.5825 9.4950
Mar '20 @S0H 9.6200 9.6250 9.6850 9.5975
May '20 @S0K 9.6950 9.6925 9.7525 9.6750
Jul '20 @S0N 9.7825 9.7875 9.8375 9.7575
Aug '20 @S0Q 9.8125 9.8050 9.8550 9.7875
Sep '20 @S0U 9.7600 9.7325 9.7875 9.7250
Nov '20 @S0X 9.7275 9.7150 9.7650 9.6950
WHEAT
Dec '19 @W9Z 5.0725 5.1000 5.1125 5.0425
Mar '20 @W0H 5.1325 5.1475 5.1700 5.1075
LIVE CATTLE
Oct '19 @LE9V 110.700 110.775 111.000 110.225
Dec '19 @LE9Z 113.150 113.525 113.725 112.750
LEAN HOGS
Dec '19 @HE9Z 71.750 69.125 72.000 69.125
Feb '20 @HE0G 79.025 77.250 79.350 77.250
FEEDER CATTLE
Oct '19 @GF9V 145.000 145.975 146.225 144.800
Nov '19 @GF9X 145.800 146.400 146.800 145.225
Jan '20 @GF0F 141.600 142.550 142.825 141.250
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 14,887.50 0'0 297'6 1000 0'1 0'0 6.25 0
0 10,887.50 0'0 217'6 1800 0'1 0'0 6.25 0
0 10,387.50 0'0 207'6 1900 0'1 0'0 6.25 0
250 9,887.50 0'0 197'6 2000 0'1 0'0 6.25 0
0 9,387.50 0'0 187'6 2100 0'1 0'0 6.25 1
0 8,887.50 0'0 177'6 2200 0'1 0'0 6.25 0
0 8,387.50 0'0 167'6 2300 0'1 0'0 6.25 100
0 7,887.50 0'0 157'6 2400 0'1 0'0 6.25 0
5 7,387.50 0'0 147'6 2500 0'1 0'0 6.25 0
0 6,887.50 0'0 137'6 2600 0'1 0'0 6.25 8
0 6,387.50 0'0 127'6 2700 0'1 0'0 6.25 45
0 6,137.50 0'0 122'6 2750 0'1 0'0 6.25 10
0 5,887.50 0'0 117'6 2800 0'1 0'0 6.25 497
0 5,637.50 0'0 112'6 2850 0'1 0'0 6.25 344
2 5,387.50 0'0 107'6 2900 0'1 0'0 6.25 975
0 5,137.50 0'0 102'6 2950 0'1 0'0 6.25 413
41 4,887.50 0'0 97'6 3000 0'1 0'0 6.25 2354
0 4,637.50 0'0 92'6 3050 0'1 0'0 6.25 215
16 4,387.50 0'0 87'6 3100 0'1 0'0 6.25 1585
0 4,137.50 0'0 82'6 3150 0'1 0'0 6.25 1195
201 3,887.50 0'0 77'6 3200 0'1 0'0 6.25 20833
14 3,637.50 0'0 72'6 3250 0'1 0'0 6.25 4658
1215 3,393.75 0'1 67'7 3300 0'1 0'0 6.25 18348
32 3,143.75 0'0 62'7 3350 0'1 0'0 6.25 3735
166 2,893.75 0'0 57'7 3400 0'1 0'0 6.25 14716
85 2,643.75 -0'1 52'7 3450 0'2 -0'1 12.50 3577
1063 2,400.00 -0'1 48'0 3500 0'3 0'1 18.75 21605
842 2,018.75 -2'6 40'3 3550 0'4 -0'1 25.00 3751
6857 1,706.25 -4'2 34'1 3600 0'5 0'0 31.25 21858
2486 1,550.00 -2'5 31'0 3650 0'7 0'0 43.75 8804
12487 1,281.25 -3'4 25'5 3700 1'4 0'1 75.00 22769
4176 1,031.25 -4'1 20'5 3750 2'0 0'0 100.00 9869
24724 850.00 -3'6 17'0 3800 3'1 0'1 156.25 31505
4348 737.50 -2'2 14'6 3850 5'0 0'6 250.00 6339
24496 543.75 -3'0 10'7 3900 7'2 1'1 362.50 23267
8482 425.00 -2'5 8'4 3950 9'6 1'3 487.50 2474
49163 337.50 -2'1 6'6 4000 12'7 1'6 643.75 27323
3906 287.50 -1'3 5'6 4050 14'2 -1'3 712.50 101
23133 212.50 -1'3 4'2 4100 20'0 2'1 1,000.00 13066
4387 162.50 -1'2 3'2 4150 21'6 -1'1 1,087.50 80
46595 125.00 -1'1 2'4 4200 28'2 2'3 1,412.50 17708
7596 100.00 -0'7 2'0 4250 31'6 1'5 1,587.50 120
25488 87.50 -0'5 1'6 4300 34'5 -0'7 1,731.25 17502
1777 81.25 -0'3 1'5 4350 39'2 -0'6 1,962.50 8
25037 75.00 -0'2 1'4 4400 46'2 2'3 2,312.50 7791
1195 75.00 -0'4 1'4 4450 48'5 -0'4 2,431.25 9
42917 43.75 -0'3 0'7 4500 55'6 2'2 2,787.50 8677
404 56.25 -0'4 1'1 4550 58'3 -0'3 2,918.75 16
20885 37.50 -0'2 0'6 4600 63'2 -0'3 3,162.50 7189
621 37.50 -0'1 0'6 4650 68'1 -0'3 3,406.25 50
10396 31.25 -0'2 0'5 4700 73'0 -0'3 3,650.00 1048
202 31.25 -0'1 0'5 4750 77'7 -0'3 3,893.75 50
23514 37.50 -0'2 0'6 4800 82'7 -0'2 4,143.75 5868
565 31.25 -0'2 0'5 4850 87'6 -0'3 4,387.50 2
8359 25.00 -0'1 0'4 4900 92'6 -0'2 4,637.50 316
0 25.00 0'4 4950 97'5 4,881.25 0
56412 18.75 -0'1 0'3 5000 102'5 -0'2 5,131.25 2943
6860 18.75 0'0 0'3 5100 112'4 -0'2 5,625.00 466
9288 18.75 -0'1 0'3 5200 122'4 -0'1 6,125.00 67
6577 12.50 0'0 0'2 5300 132'3 -0'2 6,618.75 630
5514 12.50 -0'1 0'2 5400 142'3 -0'1 7,118.75 33
14180 6.25 -0'2 0'1 5500 152'3 -0'1 7,618.75 190
5855 6.25 -0'2 0'1 5600 162'2 -0'1 8,112.50 3
3694 6.25 0'0 0'1 5700 172'2 -0'1 8,612.50 57
3176 6.25 -0'1 0'1 5800 182'2 -0'1 9,112.50 6
2477 6.25 -0'1 0'1 5900 192'2 -0'1 9,612.50 87
21563 6.25 -0'1 0'1 6000 202'2 0'0 10,112.50 33
1868 6.25 0'0 0'1 6100 212'2 0'0 10,612.50 11
1273 6.25 0'0 0'1 6200 222'2 0'0 11,112.50 0
6313 6.25 0'0 0'1 6300 232'2 0'0 11,612.50 0
629 6.25 0'0 0'1 6400 242'2 0'0 12,112.50 10
2346 6.25 0'0 0'1 6500 252'2 0'0 12,612.50 2
573 6.25 0'0 0'1 6600 262'2 0'0 13,112.50 0
828 6.25 0'0 0'1 6700 272'2 0'0 13,612.50 0
518 6.25 0'0 0'1 6800 282'2 0'0 14,112.50 1
200 6.25 0'0 0'1 6900 292'2 0'0 14,612.50 0
5491 6.25 0'0 0'1 7000 302'2 0'0 15,112.50 2
632 6.25 0'0 0'1 7200 322'2 0'0 16,112.50 2
1085 6.25 0'0 0'1 7400 342'2 0'0 17,112.50 2
976 6.25 0'0 0'1 7600 362'2 0'0 18,112.50 4
376 6.25 0'0 0'1 7800 382'2 0'0 19,112.50 7
5730 6.25 0'0 0'1 8000 402'2 0'0 20,112.50 1
1423 6.25 0'0 0'1 9000 502'2 0'0 25,112.50 6
1182 6.25 0'0 0'1 10000 602'2 0'0 30,112.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
50
Windy
Feels Like
43 F
Humidity
54 %
Dew Point
34 F
Barometer
29.94 inHg
Winds
NW 26 mph
Sunrise
12:34:00
Sunset
23:39:00

Tue 10/15

Wed 10/16

Thu 10/17

Fri 10/18

Sat 10/19

High

52 F

48 F

61 F

68 F

64 F

Low

40 F

33 F

35 F

46 F

43 F

Precip

0%

0%

0%

0%

0%

Ag Partners News

    Iowa plays prominent role at One Water Summit
    Iowa plays prominent role at One Water Summit
    Oct 04, 2019 |
    Throughout the summit, speakers from across the country referenced Iowa and the positive work being done in the state to improve water quality. Members of ACWA have been working diligently on water quality for 20 years.

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