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.


 
11/30/19
12/31/19
1/31/20
CORN
3.55 -0.22
3.57 -0.20
3.61 -0.25
BEANS
8.25 -0.92
8.26 -0.91
Symbol Last Open Close High Low
CORN
Dec '19 @C9Z 3.7775 3.7350 3.7775 3.7800 3.7275
Mar '20 @C0H 3.8650 3.8225 3.8650 3.8675 3.8150
May '20 @C0K 3.9275 3.8875 3.9275 3.9275 3.8800
Jul '20 @C0N 3.9875 3.9500 3.9875 3.9850 3.9425
Sep '20 @C0U 3.9525 3.9300 3.9525 3.9525 3.9275
Dec '20 @C0Z 4.0000 3.9850 4.0000 4.0000 3.9775
Mar '21 @C1H 4.0975 4.0875 4.0975 4.0950 4.0775
May '21 @C1K 4.1475 4.1400 4.1475 4.1400 4.1375
SOYBEANS
Nov '19 @S9X 9.0575 9.0600 9.0575 9.0925 9.0500
Jan '20 @S0F 9.1700 9.1650 9.1700 9.2000 9.1500
Mar '20 @S0H 9.3025 9.3050 9.3025 9.3325 9.2825
May '20 @S0K 9.4275 9.4200 9.4275 9.4550 9.4050
Jul '20 @S0N 9.5375 9.5275 9.5375 9.5625 9.5125
Aug '20 @S0Q 9.5725 9.5750 9.5725 9.5975 9.5525
Sep '20 @S0U 9.5475 9.5550 9.5475 9.5625 9.5375
Nov '20 @S0X 9.5725 9.5725 9.5725 9.5975 9.5525
WHEAT
Dec '19 @W9Z 5.1700 5.0625 5.1700 5.1725 5.0525
Mar '20 @W0H 5.2175 5.1050 5.2175 5.2225 5.0950
LIVE CATTLE
Dec '19 @LE9Z 119.750 119.700 119.750 119.975 119.050
Feb '20 @LE0G 125.575 125.450 125.575 125.775 124.775
LEAN HOGS
Dec '19 @HE9Z 64.725 63.750 64.725 65.675 63.750
Feb '20 @HE0G 75.550 74.400 75.550 76.100 74.200
FEEDER CATTLE
Nov '19 @GF9X 147.800 147.850 147.800 148.225 147.350
Jan '20 @GF0F 147.125 147.500 147.125 147.775 146.350
Mar '20 @GF0H 146.825 147.000 146.825 147.400 146.000
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 13,893.75 4'4 277'7 1000 0'1 0'0 6.25 0
0 9,893.75 4'4 197'7 1800 0'1 0'0 6.25 0
0 9,393.75 4'4 187'7 1900 0'1 0'0 6.25 0
250 8,893.75 4'4 177'7 2000 0'1 0'0 6.25 0
0 8,393.75 4'4 167'7 2100 0'1 0'0 6.25 1
0 7,893.75 4'4 157'7 2200 0'1 0'0 6.25 0
0 7,393.75 4'4 147'7 2300 0'1 0'0 6.25 100
0 6,893.75 4'4 137'7 2400 0'1 0'0 6.25 0
5 6,393.75 4'4 127'7 2500 0'1 0'0 6.25 0
0 5,893.75 4'4 117'7 2600 0'1 0'0 6.25 8
0 5,393.75 4'4 107'7 2700 0'1 0'0 6.25 45
0 5,143.75 4'4 102'7 2750 0'1 0'0 6.25 10
0 4,893.75 4'4 97'7 2800 0'1 0'0 6.25 498
0 4,643.75 4'4 92'7 2850 0'1 0'0 6.25 344
2 4,393.75 4'4 87'7 2900 0'1 0'0 6.25 975
0 4,143.75 4'4 82'7 2950 0'1 0'0 6.25 413
42 3,893.75 4'4 77'7 3000 0'1 0'0 6.25 2354
0 3,643.75 4'4 72'7 3050 0'1 0'0 6.25 215
16 3,393.75 4'4 67'7 3100 0'1 0'0 6.25 1585
0 3,143.75 4'4 62'7 3150 0'1 0'0 6.25 1195
200 2,893.75 4'4 57'7 3200 0'1 0'0 6.25 20833
63 2,643.75 4'4 52'7 3250 0'1 0'0 6.25 4639
541 2,393.75 4'4 47'7 3300 0'1 0'0 6.25 19808
32 2,143.75 4'4 42'7 3350 0'1 0'0 6.25 3682
163 1,893.75 4'4 37'7 3400 0'1 0'0 6.25 14864
93 1,643.75 4'4 32'7 3450 0'1 0'0 6.25 3835
1076 1,393.75 4'3 27'7 3500 0'1 -0'1 6.25 17529
843 1,143.75 4'2 22'7 3550 0'1 -0'2 6.25 5696
6378 900.00 4'1 18'0 3600 0'2 -0'3 12.50 24341
2483 662.50 3'6 13'2 3650 0'4 -0'6 25.00 12638
12491 450.00 3'0 9'0 3700 1'2 -1'4 62.50 25136
10733 268.75 2'0 5'3 3750 2'5 -2'4 131.25 11632
30378 143.75 1'1 2'7 3800 5'1 -3'3 256.25 33155
9503 75.00 0'5 1'4 3850 8'5 -4'0 431.25 14061
27963 37.50 0'2 0'6 3900 13'0 -4'2 650.00 26786
14863 25.00 0'2 0'4 3950 17'6 -4'2 887.50 3361
48297 18.75 0'1 0'3 4000 22'5 -4'3 1,131.25 25365
7520 12.50 0'0 0'2 4050 27'4 -4'3 1,375.00 208
24231 12.50 0'1 0'2 4100 32'4 -4'3 1,625.00 12349
6074 12.50 0'1 0'2 4150 37'3 -4'4 1,868.75 161
42822 6.25 0'0 0'1 4200 42'3 -4'4 2,118.75 16932
7392 6.25 0'0 0'1 4250 47'3 -4'4 2,368.75 182
24268 6.25 0'0 0'1 4300 52'3 -4'4 2,618.75 17317
1590 6.25 0'0 0'1 4350 57'3 -4'4 2,868.75 20
25290 6.25 0'0 0'1 4400 62'3 -4'4 3,118.75 7441
1178 6.25 0'0 0'1 4450 67'3 -4'4 3,368.75 28
43676 6.25 0'0 0'1 4500 72'3 -4'4 3,618.75 8632
415 6.25 0'0 0'1 4550 77'3 -4'4 3,868.75 21
19825 6.25 0'0 0'1 4600 82'3 -4'4 4,118.75 6597
876 6.25 0'0 0'1 4650 87'3 -4'4 4,368.75 62
10245 6.25 0'0 0'1 4700 92'3 -4'4 4,618.75 750
257 6.25 0'0 0'1 4750 97'3 -4'4 4,868.75 70
23494 6.25 0'0 0'1 4800 102'3 -4'4 5,118.75 2289
726 6.25 0'0 0'1 4850 107'3 -4'4 5,368.75 2
8451 6.25 0'0 0'1 4900 112'3 -4'4 5,618.75 302
0 6.25 0'0 0'1 4950 117'3 -4'4 5,868.75 0
56218 6.25 0'0 0'1 5000 122'3 -4'4 6,118.75 718
6971 6.25 0'0 0'1 5100 132'3 -4'4 6,618.75 151
8530 6.25 0'0 0'1 5200 142'3 -4'4 7,118.75 66
6893 6.25 0'0 0'1 5300 152'3 -4'4 7,618.75 625
5479 6.25 0'0 0'1 5400 162'3 -4'4 8,118.75 23
14142 6.25 0'0 0'1 5500 172'3 -4'4 8,618.75 99
5838 6.25 0'0 0'1 5600 182'3 -4'4 9,118.75 3
3787 6.25 0'0 0'1 5700 192'3 -4'4 9,618.75 57
3174 6.25 0'0 0'1 5800 202'3 -4'4 10,118.75 39
2477 6.25 0'0 0'1 5900 212'3 -4'4 10,618.75 87
21547 6.25 0'0 0'1 6000 222'3 -4'4 11,118.75 33
1868 6.25 0'0 0'1 6100 232'3 -4'4 11,618.75 11
1273 6.25 0'0 0'1 6200 242'3 -4'4 12,118.75 0
6313 6.25 0'0 0'1 6300 252'3 -4'4 12,618.75 0
629 6.25 0'0 0'1 6400 262'3 -4'4 13,118.75 10
2346 6.25 0'0 0'1 6500 272'3 -4'3 13,618.75 2
573 6.25 0'0 0'1 6600 282'3 -4'3 14,118.75 0
828 6.25 0'0 0'1 6700 292'3 -4'3 14,618.75 0
518 6.25 0'0 0'1 6800 302'2 -4'4 15,112.50 1
200 6.25 0'0 0'1 6900 312'2 -4'4 15,612.50 0
5491 6.25 0'0 0'1 7000 322'2 -4'4 16,112.50 2
632 6.25 0'0 0'1 7200 342'2 -4'4 17,112.50 2
1085 6.25 0'0 0'1 7400 362'2 -4'4 18,112.50 2
976 6.25 0'0 0'1 7600 382'2 -4'4 19,112.50 4
376 6.25 0'0 0'1 7800 402'2 -4'4 20,112.50 7
5730 6.25 0'0 0'1 8000 422'2 -4'4 21,112.50 1
1423 6.25 0'0 0'1 9000 522'2 -4'4 26,112.50 6
1251 6.25 0'0 0'1 10000 622'2 -4'4 31,112.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
16
Clear
Feels Like
-1 F
Humidity
79 %
Dew Point
10 F
Barometer
30.08 inHg
Winds
S 20 mph
Sunrise
13:09:00
Sunset
23:00:00

Wed 11/13

Thu 11/14

Fri 11/15

Sat 11/16

Sun 11/17

High

38 F

34 F

39 F

42 F

43 F

Low

18 F

16 F

19 F

26 F

30 F

Precip

80%

0%

0%

0%

0%

Ag Partners News

    Managing Fall-Applied Nitrogen
    Managing Fall-Applied Nitrogen
    Nov 06, 2019 |
    Losses of nitrogen can lead to less return on investment on fertilizer dollars spent and have environmental consequences. Applications of nitrogen in the fall may be favorable to some farm operations to spread out workload and reduce the potential for spring field compaction....
    Data May Reduce Rent
    Data May Reduce Rent
    Oct 29, 2019 |
    Rent negotiations can be difficult, but your data is the starting place.
    Ag Retailers Reaffirm Commitment to Environmental Stewardship
    Ag Retailers Reaffirm Commitment to Environmental Stewardship
    Oct 18, 2019 |
    As ACWA marks its 20th year as an organization, the group of 11 ag retailers has reaffirmed the voluntary Code of Practice for Nitrogen Fertilization for 2019. It stipulates that fall anhydrous applications without a nitrification inhibitor be delayed until soil temperatures...

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.