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
3.24 -0.40
3.32 -0.46
3.40 -0.50
BEANS
8.03 -0.83
8.01 -0.85
8.15 -0.83
Symbol Last Open Close High Low
CORN
Sep '18 @C8U 3.6425 3.6150 3.6700 3.6050
Dec '18 @C8Z 3.7875 3.7600 3.8150 3.7500
Mar '19 @C9H 3.9000 3.8775 3.9325 3.8650
May '19 @C9K 3.9700 3.9425 4.0000 3.9350
Jul '19 @C9N 4.0275 4.0025 4.0575 3.9950
Sep '19 @C9U 4.0225 3.9900 4.0375 3.9900
Dec '19 @C9Z 4.0500 4.0250 4.0750 4.0175
Mar '20 @C0H 4.1650 4.1550 4.1350 4.1650 4.1550
SOYBEANS
Sep '18 @S8U 8.7525 8.5975 8.8200 8.5450
Nov '18 @S8X 8.8675 8.7125 8.9325 8.6600
Jan '19 @S9F 8.9850 8.8350 9.0500 8.7825
Mar '19 @S9H 9.0900 8.9400 9.1625 8.8975
May '19 @S9K 9.2075 9.0600 9.2700 9.0150
Jul '19 @S9N 9.2875 9.1500 9.3600 9.1100
Aug '19 @S9Q 9.1900 9.1900 9.1550 9.1900 9.1900
Sep '19 @S9U 9.1225 9.1175 9.1225 9.1600 9.1175
WHEAT
Sep '18 @W8U 5.3950 5.3250 5.4325 5.3100
Dec '18 @W8Z 5.5925 5.5225 5.6325 5.5050
LIVE CATTLE
Aug '18 @LE8Q 108.325 107.800 108.325 109.075 107.750
Oct '18 @LE8V 109.000 108.650 109.000 109.850 108.500
LEAN HOGS
Oct '18 @HE8V 52.475 51.825 52.475 52.750 51.250
Dec '18 @HE8Z 49.450 48.625 49.450 49.675 48.200
FEEDER CATTLE
Aug '18 @GF8Q 149.050 148.700 149.050 150.175 148.675
Sep '18 @GF8U 149.150 148.150 149.150 150.325 148.150
Oct '18 @GF8V 149.275 148.425 149.275 150.300 148.400
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 9,581.25 -0'6 191'5 1700 0'1 0'0 6.25 0
339 9,081.25 -0'6 181'5 1800 0'1 0'0 6.25 0
0 8,581.25 -0'6 171'5 1900 0'1 0'0 6.25 100
0 8,081.25 -0'6 161'5 2000 0'1 0'0 6.25 0
0 7,581.25 -0'6 151'5 2100 0'1 0'0 6.25 0
0 7,081.25 -0'6 141'5 2200 0'1 0'0 6.25 0
0 6,581.25 -0'6 131'5 2300 0'1 0'0 6.25 0
0 6,081.25 -0'6 121'5 2400 0'1 0'0 6.25 0
0 5,581.25 -0'6 111'5 2500 0'1 0'0 6.25 226
0 5,331.25 -0'6 106'5 2550 0'1 0'0 6.25 0
0 5,081.25 -0'6 101'5 2600 0'1 0'0 6.25 220
0 4,831.25 -0'6 96'5 2650 0'1 0'0 6.25 0
0 4,581.25 -0'6 91'5 2700 0'1 0'0 6.25 10
0 4,331.25 -0'6 86'5 2750 0'1 0'0 6.25 166
0 4,081.25 -0'6 81'5 2800 0'1 0'0 6.25 809
0 3,831.25 -0'6 76'5 2850 0'1 0'0 6.25 104
0 3,581.25 -0'6 71'5 2900 0'1 0'0 6.25 400
0 3,331.25 -0'6 66'5 2950 0'1 0'0 6.25 227
500 3,081.25 -0'6 61'5 3000 0'1 0'0 6.25 982
0 2,831.25 -0'6 56'5 3050 0'1 0'0 6.25 715
0 2,581.25 -0'6 51'5 3100 0'1 0'0 6.25 2125
12 2,331.25 -0'6 46'5 3150 0'1 0'0 6.25 968
14 2,081.25 -0'6 41'5 3200 0'1 0'0 6.25 2751
26 1,831.25 -0'6 36'5 3250 0'1 0'0 6.25 2988
232 1,581.25 -0'6 31'5 3300 0'1 0'0 6.25 6529
273 1,331.25 -0'6 26'5 3350 0'1 0'0 6.25 8721
2453 1,081.25 -0'6 21'5 3400 0'1 0'0 6.25 16446
2286 837.50 -0'6 16'6 3450 0'2 -0'1 12.50 8288
9382 850.00 4'7 17'0 3500 0'5 0'0 31.25 14776
7013 393.75 -0'7 7'7 3550 1'0 -0'3 50.00 9612
25806 325.00 1'7 6'4 3600 2'2 -0'7 112.50 30793
11036 218.75 2'0 4'3 3650 3'6 -2'1 187.50 8285
20869 125.00 1'2 2'4 3700 6'7 -2'7 343.75 17696
10204 75.00 0'6 1'4 3750 14'1 0'4 706.25 2789
35075 50.00 0'4 1'0 3800 16'0 -3'0 800.00 17163
11465 18.75 0'0 0'3 3850 23'7 0'6 1,193.75 3016
32212 18.75 0'1 0'3 3900 26'0 -2'6 1,300.00 17766
8391 6.25 -0'1 0'1 3950 33'5 0'6 1,681.25 1160
38528 6.25 0'0 0'1 4000 34'0 -4'5 1,700.00 12090
4175 6.25 0'0 0'1 4050 43'5 0'6 2,181.25 526
27459 6.25 0'0 0'1 4100 48'5 0'6 2,431.25 12666
3971 6.25 0'0 0'1 4150 53'5 0'6 2,681.25 313
22954 6.25 0'0 0'1 4200 58'5 0'6 2,931.25 1412
8213 6.25 0'0 0'1 4250 63'5 0'6 3,181.25 489
13091 6.25 0'0 0'1 4300 65'4 -3'1 3,275.00 934
4410 6.25 0'0 0'1 4350 73'5 0'6 3,681.25 2
9583 6.25 0'0 0'1 4400 75'4 -3'1 3,775.00 93
1284 6.25 0'0 0'1 4450 83'5 0'6 4,181.25 3
33187 6.25 0'0 0'1 4500 85'4 -3'1 4,275.00 70
1743 6.25 0'0 0'1 4550 93'5 0'6 4,681.25 16
9630 6.25 0'0 0'1 4600 98'5 0'6 4,931.25 2
975 6.25 0'0 0'1 4650 103'5 0'6 5,181.25 31
11523 6.25 0'0 0'1 4700 108'5 0'6 5,431.25 1313
933 6.25 0'0 0'1 4750 110'4 -3'1 5,525.00 56
11056 6.25 0'0 0'1 4800 115'4 -3'1 5,775.00 17
950 6.25 0'0 0'1 4850 123'5 0'6 6,181.25 15
5230 6.25 0'0 0'1 4900 125'4 -3'1 6,275.00 10
575 6.25 0'0 0'1 4950 130'4 -3'1 6,525.00 10
24431 6.25 0'0 0'1 5000 135'4 -3'1 6,775.00 40
1225 6.25 0'0 0'1 5050 143'5 0'6 7,181.25 0
2939 6.25 0'0 0'1 5100 148'5 0'6 7,431.25 12
345 6.25 0'0 0'1 5150 153'5 0'6 7,681.25 0
2130 6.25 0'0 0'1 5200 158'5 0'6 7,931.25 0
1187 6.25 0'0 0'1 5300 168'5 0'6 8,431.25 1
2983 6.25 0'0 0'1 5400 178'5 0'6 8,931.25 0
7427 6.25 0'0 0'1 5500 188'5 0'6 9,431.25 2
362 6.25 0'0 0'1 5600 198'5 0'6 9,931.25 1
581 6.25 0'0 0'1 5700 208'5 0'6 10,431.25 0
872 6.25 0'0 0'1 5800 218'5 0'7 10,931.25 0
607 6.25 0'0 0'1 5900 228'5 0'7 11,431.25 0
1700 6.25 0'0 0'1 6000 238'4 0'6 11,925.00 0
1797 6.25 0'0 0'1 6100 248'4 0'6 12,425.00 0
1076 6.25 0'0 0'1 6200 258'4 0'6 12,925.00 0
1490 6.25 0'0 0'1 6300 268'4 0'6 13,425.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
68
Fair
Feels Like
69 F
Humidity
100 %
Dew Point
68 F
Barometer
29.97 inHg
Winds
NNE 7 mph
Sunrise
06:29:00
Sunset
20:21:00

Thu 8/16

Fri 8/17

Sat 8/18

Sun 8/19

Mon 8/20

High

74 F

80 F

82 F

79 F

75 F

Low

65 F

61 F

60 F

63 F

61 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