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

InSiteCDM

Account Login Changes

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. 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.


 
6/30/18
7/31/18
8/31/18
CORN
3.17 -0.40
3.17 -0.40
3.22 -0.44
BEANS
8.12 -0.68
8.12 -0.68
Symbol Last Open Close High Low
CORN
Jul '18 @C8N 3.5700 3.5425 3.5700 3.5900 3.4925
Sep '18 @C8U 3.6650 3.6375 3.6650 3.6850 3.5875
Dec '18 @C8Z 3.7825 3.7550 3.7825 3.8050 3.7100
Mar '19 @C9H 3.8775 3.8525 3.8775 3.8975 3.8050
May '19 @C9K 3.9425 3.9200 3.9425 3.9600 3.8725
Jul '19 @C9N 4.0025 3.9800 4.0025 4.0150 3.9325
Sep '19 @C9U 3.9750 3.9300 3.9750 3.9875 3.9300
Dec '19 @C9Z 4.0050 4.0025 4.0050 4.0225 3.9700
SOYBEANS
Jul '18 @S8N 8.8050 8.8950 8.8050 8.9125 8.7825
Aug '18 @S8Q 8.8550 8.9525 8.8550 8.9650 8.8325
Sep '18 @S8U 8.9125 9.0050 8.9125 9.0175 8.8925
Nov '18 @S8X 9.0150 9.1075 9.0150 9.1250 8.9925
Jan '19 @S9F 9.1050 9.2075 9.1050 9.2175 9.0850
Mar '19 @S9H 9.1500 9.2500 9.1500 9.2625 9.1325
May '19 @S9K 9.2350 9.3200 9.2350 9.3425 9.2200
Jul '19 @S9N 9.3125 9.4075 9.3125 9.4225 9.2925
WHEAT
Jul '18 @W8N 4.9525 4.9075 4.9525 4.9875 4.8225
Sep '18 @W8U 5.0675 5.0075 5.0675 5.1000 4.9300
LIVE CATTLE
Jun '18 @LE8M 108.650 109.000 108.650 109.150 108.250
Aug '18 @LE8Q 106.125 106.750 106.125 106.875 105.600
LEAN HOGS
Jul '18 @HE8N 80.475 79.975 80.475 80.650 79.575
Aug '18 @HE8Q 75.725 74.700 75.725 75.825 74.150
FEEDER CATTLE
Aug '18 @GF8Q 148.475 149.325 148.475 149.425 147.900
Sep '18 @GF8U 149.250 149.825 149.250 149.900 148.650
Oct '18 @GF8V 149.025 149.625 149.025 149.625 148.375
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 8,856.25 2'6 177'1 1800 0'1 0'0 6.25 0
0 8,356.25 2'6 167'1 1900 0'1 0'0 6.25 0
11 7,856.25 2'6 157'1 2000 0'1 0'0 6.25 0
0 7,356.25 2'6 147'1 2100 0'1 0'0 6.25 0
0 6,856.25 2'6 137'1 2200 0'1 0'0 6.25 0
0 6,356.25 2'6 127'1 2300 0'1 0'0 6.25 0
2 5,856.25 2'6 117'1 2400 0'1 0'0 6.25 0
5 5,356.25 2'6 107'1 2500 0'1 0'0 6.25 0
0 4,856.25 2'6 97'1 2600 0'1 0'0 6.25 0
0 4,356.25 2'6 87'1 2700 0'1 0'0 6.25 50
0 4,106.25 2'6 82'1 2750 0'1 0'0 6.25 0
0 3,856.25 2'6 77'1 2800 0'1 0'0 6.25 1213
0 3,606.25 2'6 72'1 2850 0'1 0'0 6.25 0
0 3,356.25 2'6 67'1 2900 0'1 0'0 6.25 54
0 3,106.25 2'6 62'1 2950 0'1 0'0 6.25 0
5 2,856.25 2'6 57'1 3000 0'1 0'0 6.25 850
0 2,606.25 2'6 52'1 3050 0'1 0'0 6.25 119
19 2,356.25 2'6 47'1 3100 0'1 0'0 6.25 448
21 2,106.25 2'6 42'1 3150 0'1 0'0 6.25 293
378 1,856.25 2'6 37'1 3200 0'1 0'0 6.25 3428
36 1,606.25 2'6 32'1 3250 0'1 0'0 6.25 903
205 1,356.25 2'6 27'1 3300 0'1 0'0 6.25 3609
131 1,106.25 2'5 22'1 3350 0'1 -0'1 6.25 1283
370 856.25 2'3 17'1 3400 0'1 -0'3 6.25 3867
646 606.25 1'7 12'1 3450 0'1 -0'7 6.25 3120
3079 375.00 1'1 7'4 3500 0'4 -1'5 25.00 6899
2138 168.75 0'0 3'3 3550 1'3 -2'6 68.75 3778
5493 62.50 -0'3 1'2 3600 4'2 -3'1 212.50 8098
4879 18.75 -0'3 0'3 3650 8'3 -3'1 418.75 9179
17318 6.25 -0'2 0'1 3700 13'1 -3'0 656.25 16097
6467 6.25 -0'1 0'1 3750 18'1 -2'7 906.25 7359
25559 6.25 0'0 0'1 3800 23'1 -2'6 1,156.25 18847
8736 6.25 0'0 0'1 3850 28'1 -2'6 1,406.25 12280
27851 6.25 0'0 0'1 3900 33'1 -2'6 1,656.25 23419
7641 6.25 0'0 0'1 3950 38'1 -2'6 1,906.25 12407
43339 6.25 0'0 0'1 4000 43'1 -2'6 2,156.25 19489
11543 6.25 0'0 0'1 4050 48'1 -2'6 2,406.25 4456
20453 6.25 0'0 0'1 4100 53'1 -2'6 2,656.25 3326
9614 6.25 0'0 0'1 4150 58'1 -2'6 2,906.25 754
23744 6.25 0'0 0'1 4200 63'1 -2'6 3,156.25 1159
8003 6.25 0'0 0'1 4250 68'1 -2'6 3,406.25 4
16083 6.25 0'0 0'1 4300 73'1 -2'6 3,656.25 50
3959 6.25 0'0 0'1 4350 78'1 -2'6 3,906.25 6
14204 6.25 0'0 0'1 4400 83'1 -2'6 4,156.25 1098
3448 6.25 0'0 0'1 4450 88'1 -2'6 4,406.25 300
19727 6.25 0'0 0'1 4500 93'1 -2'6 4,656.25 82
1470 6.25 0'0 0'1 4550 98'1 -2'6 4,906.25 2
10712 6.25 0'0 0'1 4600 103'1 -2'6 5,156.25 97
1514 6.25 0'0 0'1 4650 108'1 -2'6 5,406.25 1
3169 6.25 0'0 0'1 4700 113'1 -2'6 5,656.25 55
1260 6.25 0'0 0'1 4750 118'1 -2'6 5,906.25 10
13426 6.25 0'0 0'1 4800 123'1 -2'6 6,156.25 46
2117 6.25 0'0 0'1 4850 128'1 -2'6 6,406.25 0
1282 6.25 0'0 0'1 4900 133'1 -2'6 6,656.25 19
466 6.25 0'0 0'1 4950 138'1 -2'6 6,906.25 0
15584 6.25 0'0 0'1 5000 143'1 -2'6 7,156.25 8
494 6.25 0'0 0'1 5050 148'1 -2'6 7,406.25 0
1268 6.25 0'0 0'1 5100 153'1 -2'6 7,656.25 0
4243 6.25 0'0 0'1 5200 163'1 -2'6 8,156.25 138
543 6.25 0'0 0'1 5300 173'1 -2'6 8,656.25 0
394 6.25 0'0 0'1 5400 183'1 -2'6 9,156.25 1
1109 6.25 0'0 0'1 5500 193'1 -2'6 9,656.25 0
227 6.25 0'0 0'1 5600 203'1 -2'6 10,156.25 0
280 6.25 0'0 0'1 5700 213'1 -2'6 10,656.25 0
252 6.25 0'0 0'1 5800 223'1 -2'6 11,156.25 0
109 6.25 0'0 0'1 5900 233'1 -2'6 11,656.25 0
455 6.25 0'0 0'1 6000 243'1 -2'6 12,156.25 1
216 6.25 0'0 0'1 6100 253'1 -2'6 12,656.25 0
225 6.25 0'0 0'1 6200 263'1 -2'6 13,156.25 0
223 6.25 0'0 0'1 6300 273'1 -2'6 13,656.25 0
113 6.25 0'0 0'1 6400 283'1 -2'6 14,156.25 0
215 6.25 0'0 0'1 6500 293'1 -2'6 14,656.25 3
25 6.25 0'0 0'1 6600 303'1 -2'6 15,156.25 4
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
64
Mostly Sunny
Feels Like
65 F
Humidity
94 %
Dew Point
63 F
Barometer
29.86 inHg
Winds
NNE 15 mph
Sunrise
10:43:00
Sunset
02:02:00

Thu 6/21

Fri 6/22

Sat 6/23

Sun 6/24

Mon 6/25

High

70 F

75 F

76 F

79 F

77 F

Low

59 F

58 F

60 F

61 F

64 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