COVID-19

Scroll to bottom of home page for more updates!

Click to Read Our Customer Letter

Helping Producers Prosper

InSite Maxium LQ

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.

Experience. The Difference.

For those who don’t manage a confinement or feedlot, manure may seem simple— but for those who do, you know otherwise. A lot of work goes into developing a new livestock site, or expanding an existing one. Ag Partners can take you step-by-step and ensure nothing is overlooked.

A.C.


 
6/30/20
7/31/20
8/31/20
CORN
2.91 -0.32
2.91 -0.32
2.79 -0.48
BEANS
7.95 -0.45
7.95 -0.45
7.92 -0.51
Symbol Last Open Close High Low
CORN
Jul '20 @C0N 3.2325 3.2550 3.2325 3.2775 3.1925
Sep '20 @C0U 3.2725 3.2975 3.2725 3.3175 3.2375
Dec '20 @C0Z 3.3575 3.3800 3.3575 3.4025 3.3275
Mar '21 @C1H 3.4750 3.5000 3.4750 3.5125 3.4500
May '21 @C1K 3.5400 3.5650 3.5400 3.5800 3.5225
Jul '21 @C1N 3.5925 3.6100 3.5925 3.6325 3.5750
Sep '21 @C1U 3.5925 3.6075 3.5925 3.6225 3.5800
Dec '21 @C1Z 3.6525 3.6700 3.6525 3.6850 3.6375
SOYBEANS
Jul '20 @S0N 8.4050 8.4350 8.4050 8.4900 8.3400
Aug '20 @S0Q 8.4325 8.4600 8.4325 8.5175 8.3700
Sep '20 @S0U 8.4525 8.4850 8.4525 8.5350 8.3925
Nov '20 @S0X 8.5225 8.5400 8.5225 8.5975 8.4575
Jan '21 @S1F 8.5675 8.5850 8.5675 8.6325 8.5025
Mar '21 @S1H 8.5450 8.5550 8.5450 8.6150 8.4875
May '21 @S1K 8.5575 8.5775 8.5575 8.6225 8.4975
Jul '21 @S1N 8.6425 8.6500 8.6425 8.7025 8.5850
WHEAT
Jul '20 @W0N 5.1525 5.2000 5.1525 5.2075 5.1150
Sep '20 @W0U 5.1825 5.2275 5.1825 5.2325 5.1450
LIVE CATTLE
Jun '20 @LE0M 98.300 99.200 98.300 99.475 97.100
Aug '20 @LE0Q 98.975 99.000 98.975 99.975 96.925
LEAN HOGS
Jun '20 @HE0M 54.600 55.275 54.600 55.850 54.450
Jul '20 @HE0N 55.150 54.850 55.150 55.875 54.750
FEEDER CATTLE
Aug '20 @GF0Q 136.125 134.400 136.125 136.725 132.525
Sep '20 @GF0U 137.200 134.950 137.200 137.450 133.325
Oct '20 @GF0V 137.775 135.075 137.775 138.100 133.825
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 11,168.75 -2'4 223'3 1000 0'1 0'0 6.25 0
0 8,168.75 -2'4 163'3 1600 0'1 0'0 6.25 0
0 7,668.75 -2'4 153'3 1700 0'1 0'0 6.25 0
0 7,168.75 -2'4 143'3 1800 0'1 0'0 6.25 0
0 6,668.75 -2'4 133'3 1900 0'1 0'0 6.25 0
0 6,168.75 -2'4 123'3 2000 0'1 0'0 6.25 58
0 5,668.75 -2'4 113'3 2100 0'1 0'0 6.25 55
0 5,168.75 -2'4 103'3 2200 0'1 0'0 6.25 226
0 4,668.75 -2'4 93'3 2300 0'1 0'0 6.25 170
0 4,418.75 -2'4 88'3 2350 0'1 0'0 6.25 0
0 4,168.75 -2'4 83'3 2400 0'1 0'0 6.25 182
0 3,918.75 -2'4 78'3 2450 0'1 0'0 6.25 444
1 3,668.75 -2'4 73'3 2500 0'1 0'0 6.25 4130
0 3,418.75 -2'5 68'3 2550 0'1 -0'1 6.25 255
2 3,168.75 -2'5 63'3 2600 0'1 -0'1 6.25 388
2 2,925.00 -2'4 58'4 2650 0'2 0'0 12.50 2265
0 2,675.00 -2'4 53'4 2700 0'2 0'0 12.50 1625
2 2,425.00 -2'5 48'4 2750 0'2 -0'1 12.50 1619
155 2,181.25 -2'4 43'5 2800 0'3 0'0 18.75 2799
100 1,937.50 -2'4 38'6 2850 0'4 0'0 25.00 1139
223 1,693.75 -2'4 33'7 2900 0'5 -0'1 31.25 5134
26 1,456.25 -2'5 29'1 2950 0'7 -0'1 43.75 2874
238 1,225.00 -2'5 24'4 3000 1'2 -0'1 62.50 15129
272 1,000.00 -2'5 20'0 3050 1'6 -0'1 87.50 4794
3688 793.75 -2'5 15'7 3100 2'5 -0'1 131.25 14354
3600 612.50 -2'5 12'2 3150 4'0 -0'1 200.00 7233
15619 462.50 -2'3 9'2 3200 6'0 0'1 300.00 18171
8993 337.50 -2'1 6'6 3250 8'4 0'3 425.00 6724
12226 243.75 -1'7 4'7 3300 11'5 0'5 581.25 10688
5690 175.00 -1'5 3'4 3350 15'2 0'7 762.50 1929
13182 131.25 -1'2 2'5 3400 19'3 1'2 968.75 6575
5805 100.00 -1'0 2'0 3450 23'6 1'4 1,187.50 2727
11353 75.00 -0'7 1'4 3500 28'2 1'5 1,412.50 11650
1973 56.25 -0'6 1'1 3550 32'7 1'6 1,643.75 587
13216 43.75 -0'5 0'7 3600 37'5 1'7 1,881.25 8550
2212 37.50 -0'4 0'6 3650 42'4 2'0 2,125.00 3
8000 31.25 -0'3 0'5 3700 47'3 2'1 2,368.75 7191
1079 25.00 -0'3 0'4 3750 52'2 2'1 2,612.50 12
11259 18.75 -0'3 0'3 3800 57'1 2'1 2,856.25 10620
1306 12.50 -0'3 0'2 3850 62'0 2'1 3,100.00 11
15188 12.50 -0'3 0'2 3900 67'0 2'1 3,350.00 4709
464 6.25 -0'3 0'1 3950 71'7 2'1 3,593.75 394
15605 6.25 -0'3 0'1 4000 76'7 2'1 3,843.75 4566
535 6.25 -0'2 0'1 4050 81'7 2'2 4,093.75 55
11047 6.25 -0'2 0'1 4100 86'7 2'2 4,343.75 5044
615 6.25 -0'2 0'1 4150 91'7 2'2 4,593.75 1
9122 6.25 -0'1 0'1 4200 96'7 2'3 4,843.75 1064
571 6.25 -0'1 0'1 4250 101'7 2'3 5,093.75 0
5782 6.25 -0'1 0'1 4300 106'7 2'3 5,343.75 675
337 6.25 -0'1 0'1 4350 111'7 2'3 5,593.75 0
3556 6.25 0'0 0'1 4400 116'7 2'4 5,843.75 473
5271 6.25 0'0 0'1 4500 126'7 2'4 6,343.75 1611
2284 6.25 0'0 0'1 4600 136'7 2'4 6,843.75 631
1800 6.25 0'0 0'1 4700 146'7 2'4 7,343.75 134
1421 6.25 0'0 0'1 4800 156'7 2'4 7,843.75 305
1298 6.25 0'0 0'1 4900 166'7 2'4 8,343.75 10
5101 6.25 0'0 0'1 5000 176'7 2'4 8,843.75 28
700 6.25 0'0 0'1 5100 186'7 2'4 9,343.75 9
1611 6.25 0'0 0'1 5200 196'7 2'4 9,843.75 8
687 6.25 0'0 0'1 5300 206'7 2'4 10,343.75 3
440 6.25 0'0 0'1 5400 216'7 2'4 10,843.75 1
1562 6.25 0'0 0'1 5500 226'7 2'4 11,343.75 9
974 6.25 0'0 0'1 5600 236'7 2'4 11,843.75 1
504 6.25 0'0 0'1 5700 246'7 2'4 12,343.75 4
276 6.25 0'0 0'1 5800 256'7 2'4 12,843.75 1
104 6.25 0'0 0'1 5900 266'7 2'4 13,343.75 11
622 6.25 0'0 0'1 6000 276'7 2'4 13,843.75 2
1 6.25 0'0 0'1 6100 286'7 2'4 14,343.75 1
59 6.25 0'0 0'1 6200 296'7 2'4 14,843.75 0
10 6.25 0'0 0'1 6300 306'7 2'4 15,343.75 0
0 6.25 0'0 0'1 6400 316'7 2'4 15,843.75 0
221 6.25 0'0 0'1 6500 326'7 2'4 16,343.75 0
5 6.25 0'0 0'1 6600 336'7 2'4 16,843.75 0
0 6.25 0'0 0'1 6700 346'7 2'4 17,343.75 0
0 6.25 0'0 0'1 6800 356'7 2'4 17,843.75 0
53 6.25 0'0 0'1 6900 366'7 2'4 18,343.75 0
3 6.25 0'0 0'1 7000 376'7 2'4 18,843.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
90
Windy
Feels Like
90 F
Humidity
36 %
Dew Point
59 F
Barometer
29.82 inHg
Winds
SW 26 mph
Sunrise
10:45:00
Sunset
01:52:00

Mon 6/01

Tue 6/02

Wed 6/03

Thu 6/04

Fri 6/05

High

88 F

92 F

84 F

84 F

80 F

Low

64 F

69 F

64 F

64 F

66 F

Precip

0%

30%

38%

38%

68%

Ag Partners News

InSiteCDM News

Protecting crop profits with precision ag

May 28, 2020

"In tough years, it's even more important to manage your inputs and to maximize profit. Way too often, I hear people want to maximize yield and, obviously, the more bushels you... Read more

What type of data should you collect for farm analytics?

May 5, 2020

Do you ever feel like you are collecting loads of data but it’s just sitting on a flash drive or in a cloud storage system doing little more than... Read more

How precision ag has changed through the years

April 23, 2020

My grandpa turns 91 years old this spring, has farmed for 75 years, and retired last fall. I can’t help but think of all the changes... Read more

Want more information on how InSiteCDM can improve your operation & decision making process?

Contact us now!
Security code:

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