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. 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.


 
3/31/19
4/30/19
5/31/19
CORN
3.49 -0.24
3.49 -0.24
3.51 -0.22
BEANS
8.20 -0.87
8.20 -0.87
8.20 -0.87
Symbol Last Open Close High Low
CORN
May '19 @C9K 3.7325 3.7100 3.7350 3.7050
Jul '19 @C9N 3.8275 3.8050 3.8300 3.8025
Sep '19 @C9U 3.8950 3.8750 3.8950 3.8700
Dec '19 @C9Z 3.9700 3.9525 3.9725 3.9500
Mar '20 @C0H 4.0775 4.0600 4.0800 4.0600
May '20 @C0K 4.1300 4.1125 4.1300 4.1125
Jul '20 @C0N 4.1625 4.1500 4.1650 4.1500
Sep '20 @C0U 4.0625 4.0675 4.0800 4.0675 4.0625
SOYBEANS
May '19 @S9K 9.0775 9.0600 9.0850 9.0500
Jul '19 @S9N 9.2125 9.1950 9.2200 9.1875
Aug '19 @S9Q 9.2775 9.2550 9.2800 9.2500
Sep '19 @S9U 9.3250 9.3025 9.3300 9.3025
Nov '19 @S9X 9.4200 9.4025 9.4250 9.3950
Jan '20 @S0F 9.5075 9.4850 9.5075 9.4850
Mar '20 @S0H 9.5675 9.5450 9.5700 9.5450
May '20 @S0K 9.6250 9.6000 9.6250 9.6000
WHEAT
May '19 @W9K 4.6525 4.6450 4.6650 4.6250
Jul '19 @W9N 4.6975 4.6875 4.7100 4.6725
LIVE CATTLE
Apr '19 @LE9J 129.575 129.400 129.575 129.850 128.900
Jun '19 @LE9M 123.375 122.975 123.375 123.625 122.375
LEAN HOGS
Apr '19 @HE9J 73.825 71.250 73.825 73.825 70.550
May '19 @HE9K 82.150 79.000 82.150 82.150 79.000
FEEDER CATTLE
Mar '19 @GF9H 142.250 142.000 142.250 142.300 141.200
Apr '19 @GF9J 148.325 147.500 148.325 148.625 147.250
May '19 @GF9K 152.125 150.350 152.125 152.375 150.200
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 9,575.00 0'2 191'4 1800 0'1 0'0 6.25 0
0 9,075.00 0'2 181'4 1900 0'1 0'0 6.25 0
6 8,575.00 0'2 171'4 2000 0'1 0'0 6.25 0
0 8,075.00 0'2 161'4 2100 0'1 0'0 6.25 50
0 7,575.00 0'2 151'4 2200 0'1 0'0 6.25 0
0 7,075.00 0'2 141'4 2300 0'1 0'0 6.25 0
0 6,575.00 0'2 131'4 2400 0'1 0'0 6.25 0
2 6,075.00 0'2 121'4 2500 0'1 0'0 6.25 0
0 5,575.00 0'2 111'4 2600 0'1 0'0 6.25 0
0 5,075.00 0'2 101'4 2700 0'1 0'0 6.25 0
0 4,825.00 0'2 96'4 2750 0'1 0'0 6.25 0
0 4,575.00 0'2 91'4 2800 0'1 0'0 6.25 0
0 4,325.00 0'2 86'4 2850 0'1 0'0 6.25 0
0 4,075.00 0'2 81'4 2900 0'1 0'0 6.25 0
0 3,825.00 0'2 76'4 2950 0'1 0'0 6.25 0
26 3,575.00 0'2 71'4 3000 0'1 0'0 6.25 29
0 3,325.00 0'2 66'4 3050 0'1 0'0 6.25 0
0 3,075.00 0'2 61'4 3100 0'1 0'0 6.25 306
0 2,825.00 0'2 56'4 3150 0'1 0'0 6.25 7
0 2,581.25 0'3 51'5 3200 0'1 0'0 6.25 375
0 2,331.25 0'2 46'5 3250 0'1 0'0 6.25 175
0 2,081.25 0'2 41'5 3300 0'1 0'0 6.25 447
0 1,831.25 0'2 36'5 3350 0'1 0'0 6.25 774
20 1,581.25 0'1 31'5 3400 0'1 -0'1 6.25 2652
41 1,343.75 0'1 26'7 3450 0'2 -0'1 12.50 3925
1961 1,112.50 0'1 22'2 3500 0'4 -0'2 25.00 7075
189 893.75 0'0 17'7 3550 1'0 -0'3 50.00 11691
1883 700.00 -0'1 14'0 3600 2'0 -0'4 100.00 16673
8701 537.50 -0'2 10'6 3650 4'2 0'0 212.50 12763
15781 400.00 -0'1 8'0 3700 6'5 0'0 331.25 30107
17524 300.00 -0'1 6'0 3750 9'4 -0'5 475.00 8047
28612 256.25 0'5 5'1 3800 13'0 -0'4 650.00 17522
14771 187.50 0'4 3'6 3850 16'6 -0'4 837.50 2533
24374 118.75 0'0 2'3 3900 20'7 -0'4 1,043.75 7173
9294 87.50 -0'2 1'6 3950 25'1 -0'4 1,256.25 192
23086 62.50 -0'2 1'2 4000 29'6 -0'3 1,487.50 2081
4191 50.00 0'0 1'0 4050 34'3 -0'3 1,718.75 75
7780 37.50 0'0 0'6 4100 39'1 -0'3 1,956.25 940
2001 25.00 -0'1 0'4 4150 44'0 -0'2 2,200.00 3
16117 18.75 -0'1 0'3 4200 48'6 -0'3 2,437.50 574
1264 12.50 -0'1 0'2 4250 53'5 -0'3 2,681.25 0
7331 6.25 -0'1 0'1 4300 58'5 -0'2 2,931.25 384
882 6.25 0'0 0'1 4350 63'4 -0'3 3,175.00 2
4987 6.25 0'0 0'1 4400 68'4 -0'2 3,425.00 21
405 6.25 0'0 0'1 4450 73'4 -0'2 3,675.00 0
1776 6.25 0'0 0'1 4500 78'4 -0'2 3,925.00 20
661 6.25 0'0 0'1 4550 83'4 -0'2 4,175.00 0
2362 6.25 0'0 0'1 4600 88'4 -0'2 4,425.00 11
123 6.25 0'0 0'1 4650 93'4 -0'2 4,675.00 0
935 6.25 0'0 0'1 4700 98'4 -0'2 4,925.00 1
55 6.25 0'0 0'1 4750 103'4 -0'2 5,175.00 0
633 6.25 0'0 0'1 4800 108'4 -0'2 5,425.00 1
169 6.25 0'0 0'1 4850 113'4 -0'2 5,675.00 0
69 6.25 0'0 0'1 4900 118'4 -0'2 5,925.00 0
536 6.25 0'0 0'1 5000 128'4 -0'2 6,425.00 4
365 6.25 0'0 0'1 5100 138'4 -0'2 6,925.00 0
78 6.25 0'0 0'1 5200 148'4 -0'2 7,425.00 2
51 6.25 0'0 0'1 5300 158'4 -0'2 7,925.00 0
133 6.25 0'0 0'1 5400 168'4 -0'2 8,425.00 0
37 6.25 0'0 0'1 5500 178'4 -0'2 8,925.00 1
35 6.25 0'0 0'1 5600 188'4 -0'2 9,425.00 0
3 6.25 0'0 0'1 5700 198'4 -0'2 9,925.00 0
36 6.25 0'0 0'1 5800 208'4 -0'2 10,425.00 0
5 6.25 0'0 0'1 5900 218'4 -0'2 10,925.00 0
4 6.25 0'0 0'1 6000 228'4 -0'2 11,425.00 2
1 6.25 0'0 0'1 6100 238'4 -0'2 11,925.00 0
4 6.25 0'0 0'1 6200 248'4 -0'2 12,425.00 0
0 6.25 0'0 0'1 6300 258'4 -0'2 12,925.00 0
0 6.25 0'0 0'1 6400 268'4 -0'2 13,425.00 4
0 6.25 0'0 0'1 6500 278'4 -0'2 13,925.00 0
0 6.25 0'0 0'1 6600 288'4 -0'2 14,425.00 0
0 6.25 0'0 0'1 9800 608'4 -0'2 30,425.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
28
Clear
Feels Like
20 F
Humidity
100 %
Dew Point
28 F
Barometer
30.15 inHg
Winds
WNW 9 mph
Sunrise
07:22:00
Sunset
19:34:00

Thu 3/21

Fri 3/22

Sat 3/23

Sun 3/24

Mon 3/25

High

50 F

48 F

51 F

54 F

44 F

Low

26 F

28 F

29 F

41 F

34 F

Percip

0%

0%

0%

0%

0%

Ag Partners News

    Ag Partners Recognized as Founding Member of IAEP
    Ag Partners Recognized as Founding Member of IAEP
    Oct 15, 2018 |
    CEO, Troy Upah accepts IAEP award on behalf of Ag Partners, LLC.  
    Seed Daze
    Seed Daze
    Aug 29, 2018 |
    It’s all about seed. And the deals and discounts will never be this good. Take advantage during Seed Daze!
    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.

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