Helping Producers Prosper

Summer Deals!

Precision Ag Equipment

CHECK OUT THESE SALES!

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.


 
8/31/18
10/31/18
1/31/19
CORN
3.25 -0.40
3.34 -0.46
3.41 -0.50
BEANS
8.05 -0.83
8.03 -0.85
8.17 -0.83
Symbol Last Open Close High Low
CORN
Sep '18 @C8U 3.6550 3.6500 3.6775 3.6325
Dec '18 @C8Z 3.8025 3.7950 3.8250 3.7750
Mar '19 @C9H 3.9200 3.9100 3.9400 3.8925
May '19 @C9K 3.9900 3.9750 4.0075 3.9625
Jul '19 @C9N 4.0500 4.0325 4.0675 4.0225
Sep '19 @C9U 4.0325 4.0275 4.0475 4.0175
Dec '19 @C9Z 4.0550 4.0550 4.0700 4.0400
Mar '20 @C0H 4.1625 4.1500 4.1625 4.1400
SOYBEANS
Sep '18 @S8U 8.7675 8.8475 8.8750 8.7575
Nov '18 @S8X 8.8825 8.9600 8.9875 8.8700
Jan '19 @S9F 9.0050 9.0800 9.1075 8.9925
Mar '19 @S9H 9.1100 9.1975 9.2175 9.1000
May '19 @S9K 9.2225 9.3000 9.3200 9.2100
Jul '19 @S9N 9.3200 9.3950 9.4150 9.3050
Aug '19 @S9Q 9.3600 9.4050 9.4050 9.3600
Sep '19 @S9U 9.3625 9.3550 9.3625 9.3550 9.3550
WHEAT
Sep '18 @W8U 5.5800 5.4225 5.6300 5.3500
Dec '18 @W8Z 5.7700 5.6200 5.8275 5.5500
LIVE CATTLE
Aug '18 @LE8Q 108.150 108.375 108.975 108.125
Oct '18 @LE8V 109.300 109.150 110.225 109.075
LEAN HOGS
Oct '18 @HE8V 56.575 56.375 57.975 56.075
Dec '18 @HE8Z 53.425 53.150 54.475 52.850
FEEDER CATTLE
Aug '18 @GF8Q 150.125 150.025 150.775 149.950
Sep '18 @GF8U 150.300 150.050 151.400 149.800
Oct '18 @GF8V 150.375 150.225 151.625 149.950
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 9,768.75 3'6 195'3 1700 0'1 0'0 6.25 0
339 9,268.75 3'6 185'3 1800 0'1 0'0 6.25 0
0 8,768.75 3'6 175'3 1900 0'1 0'0 6.25 100
0 8,268.75 3'6 165'3 2000 0'1 0'0 6.25 0
0 7,768.75 3'6 155'3 2100 0'1 0'0 6.25 0
0 7,268.75 3'6 145'3 2200 0'1 0'0 6.25 0
0 6,768.75 3'6 135'3 2300 0'1 0'0 6.25 0
0 6,268.75 3'6 125'3 2400 0'1 0'0 6.25 0
0 5,768.75 3'6 115'3 2500 0'1 0'0 6.25 226
0 5,518.75 3'6 110'3 2550 0'1 0'0 6.25 0
0 5,268.75 3'6 105'3 2600 0'1 0'0 6.25 220
0 5,018.75 3'6 100'3 2650 0'1 0'0 6.25 0
0 4,768.75 3'6 95'3 2700 0'1 0'0 6.25 10
0 4,518.75 3'6 90'3 2750 0'1 0'0 6.25 166
0 4,268.75 3'6 85'3 2800 0'1 0'0 6.25 809
0 4,018.75 3'6 80'3 2850 0'1 0'0 6.25 104
0 3,768.75 3'6 75'3 2900 0'1 0'0 6.25 400
0 3,518.75 3'6 70'3 2950 0'1 0'0 6.25 227
500 3,268.75 3'6 65'3 3000 0'1 0'0 6.25 982
0 3,018.75 3'6 60'3 3050 0'1 0'0 6.25 715
0 2,768.75 3'6 55'3 3100 0'1 0'0 6.25 2125
12 2,518.75 3'6 50'3 3150 0'1 0'0 6.25 968
14 2,268.75 3'6 45'3 3200 0'1 0'0 6.25 2750
25 2,018.75 3'6 40'3 3250 0'1 0'0 6.25 2988
232 1,768.75 3'6 35'3 3300 0'1 0'0 6.25 6529
273 1,518.75 3'6 30'3 3350 0'1 0'0 6.25 8721
2452 1,312.50 0'7 26'2 3400 0'1 0'0 6.25 16481
2285 1,025.00 0'1 20'4 3450 0'1 -0'1 6.25 8288
9378 800.00 0'3 16'0 3500 0'2 -0'1 12.50 14339
6999 556.25 0'0 11'1 3550 0'5 -0'2 31.25 9634
25509 412.50 1'0 8'2 3600 1'4 -0'4 75.00 28541
10606 225.00 0'2 4'4 3650 3'4 -0'4 175.00 8738
20583 118.75 0'1 2'3 3700 6'3 -0'5 318.75 17266
9745 68.75 0'1 1'3 3750 11'0 -3'1 550.00 2789
34848 37.50 0'0 0'6 3800 14'4 -1'0 725.00 17098
11403 18.75 -0'1 0'3 3850 20'2 -3'5 1,012.50 3016
31838 12.50 -0'1 0'2 3900 25'1 -3'5 1,256.25 17745
8379 12.50 0'1 0'2 3950 30'0 -3'5 1,500.00 1160
37541 6.25 0'0 0'1 4000 34'7 -3'6 1,743.75 12065
4153 6.25 0'0 0'1 4050 39'7 -3'6 1,993.75 526
27459 6.25 0'0 0'1 4100 44'7 -3'6 2,243.75 12664
3971 6.25 0'0 0'1 4150 49'7 -3'6 2,493.75 313
22954 6.25 0'0 0'1 4200 54'7 -3'6 2,743.75 1412
8213 6.25 0'0 0'1 4250 59'7 -3'6 2,993.75 489
13091 6.25 0'0 0'1 4300 64'7 -3'6 3,243.75 934
4410 6.25 0'0 0'1 4350 69'7 -3'6 3,493.75 2
9400 6.25 0'0 0'1 4400 74'7 -3'6 3,743.75 98
1284 6.25 0'0 0'1 4450 79'7 -3'6 3,993.75 3
33187 6.25 0'0 0'1 4500 84'7 -3'6 4,243.75 59
1743 6.25 0'0 0'1 4550 89'7 -3'6 4,493.75 16
9630 6.25 0'0 0'1 4600 94'7 -3'6 4,743.75 2
975 6.25 0'0 0'1 4650 99'7 -3'6 4,993.75 31
11523 6.25 0'0 0'1 4700 104'7 -3'6 5,243.75 1313
933 6.25 0'0 0'1 4750 109'7 -3'6 5,493.75 56
11056 6.25 0'0 0'1 4800 114'7 -3'6 5,743.75 17
950 6.25 0'0 0'1 4850 119'7 -3'6 5,993.75 15
5230 6.25 0'0 0'1 4900 124'7 -3'6 6,243.75 10
575 6.25 0'0 0'1 4950 129'7 -3'6 6,493.75 15
24431 6.25 0'0 0'1 5000 134'7 -3'6 6,743.75 40
1225 6.25 0'0 0'1 5050 139'7 -3'6 6,993.75 0
2939 6.25 0'0 0'1 5100 144'7 -3'6 7,243.75 12
345 6.25 0'0 0'1 5150 149'7 -3'6 7,493.75 0
2130 6.25 0'0 0'1 5200 154'7 -3'6 7,743.75 0
1187 6.25 0'0 0'1 5300 164'7 -3'6 8,243.75 1
2983 6.25 0'0 0'1 5400 174'7 -3'6 8,743.75 0
7427 6.25 0'0 0'1 5500 184'7 -3'6 9,243.75 2
362 6.25 0'0 0'1 5600 194'7 -3'6 9,743.75 1
581 6.25 0'0 0'1 5700 204'7 -3'6 10,243.75 0
872 6.25 0'0 0'1 5800 214'7 -3'6 10,743.75 0
607 6.25 0'0 0'1 5900 224'7 -3'6 11,243.75 0
1700 6.25 0'0 0'1 6000 234'7 -3'5 11,743.75 0
1797 6.25 0'0 0'1 6100 244'7 -3'5 12,243.75 0
1076 6.25 0'0 0'1 6200 254'7 -3'5 12,743.75 0
1490 6.25 0'0 0'1 6300 264'6 -3'6 13,237.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
72
Sunny
Feels Like
73 F
Humidity
88 %
Dew Point
68 F
Barometer
30.12 inHg
Winds
N 7 mph
Sunrise
06:30:00
Sunset
20:19:00

Fri 8/17

Sat 8/18

Sun 8/19

Mon 8/20

Tue 8/21

High

80 F

81 F

81 F

74 F

71 F

Low

63 F

62 F

63 F

62 F

58 F

Percip

0%

0%

0%

0%

0%

Ag Partners News

    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...
    Winterize Precision Ag Technology and Backup Data
    Winterize Precision Ag Technology and Backup Data
    Jan 29, 2018 |
    After this season, you may be tempted to park your equipment in the shed and take a much needed winter break. You probably remembered to winterize your machinery, but you may have overlooked the need to winterize your precision ag technology. Here are some tips to ensure...

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