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
3.21 -0.40
3.21 -0.40
3.26 -0.44
BEANS
8.37 -0.68
8.37 -0.68
Symbol Last Open Close High Low
CORN
Jul '18 @C8N 3.6125 3.6450 3.6125 3.6825 3.5525
Sep '18 @C8U 3.7075 3.7425 3.7075 3.7775 3.6525
Dec '18 @C8Z 3.8275 3.8575 3.8275 3.8950 3.7775
Mar '19 @C9H 3.9250 3.9525 3.9250 3.9875 3.8775
May '19 @C9K 3.9900 4.0175 3.9900 4.0500 3.9450
Jul '19 @C9N 4.0525 4.0800 4.0525 4.1075 4.0050
Sep '19 @C9U 3.9900 3.9925 3.9900 4.0200 3.9450
Dec '19 @C9Z 4.0225 4.0150 4.0225 4.0550 3.9750
SOYBEANS
Jul '18 @S8N 9.0550 9.2625 9.0550 9.2975 9.0300
Aug '18 @S8Q 9.1150 9.3250 9.1150 9.3575 9.0975
Sep '18 @S8U 9.1825 9.3900 9.1825 9.4200 9.1625
Nov '18 @S8X 9.3050 9.5000 9.3050 9.5300 9.2725
Jan '19 @S9F 9.3925 9.5750 9.3925 9.6125 9.3625
Mar '19 @S9H 9.4325 9.5975 9.4325 9.6375 9.3975
May '19 @S9K 9.5075 9.6550 9.5075 9.6950 9.4650
Jul '19 @S9N 9.5800 9.7100 9.5800 9.7575 9.5325
WHEAT
Jul '18 @W8N 4.9950 5.0250 4.9950 5.0875 4.8700
Sep '18 @W8U 5.1350 5.1800 5.1350 5.2400 5.0325
LIVE CATTLE
Jun '18 @LE8M 108.450 105.750 108.450 109.150 105.150
Aug '18 @LE8Q 104.775 101.275 104.775 104.875 100.400
LEAN HOGS
Jul '18 @HE8N 81.725 81.475 81.725 83.000 80.875
Aug '18 @HE8Q 78.250 78.050 78.250 79.500 77.350
FEEDER CATTLE
Aug '18 @GF8Q 147.975 143.300 147.975 148.075 142.175
Sep '18 @GF8U 148.275 144.275 148.275 148.475 143.275
Oct '18 @GF8V 147.850 144.600 147.850 148.125 143.275
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 9,068.75 -1'6 181'3 1800 0'1 0'0 6.25 0
0 8,568.75 -1'6 171'3 1900 0'1 0'0 6.25 0
13 8,068.75 -1'6 161'3 2000 0'1 0'0 6.25 0
0 7,568.75 -1'6 151'3 2100 0'1 0'0 6.25 0
0 7,068.75 -1'6 141'3 2200 0'1 0'0 6.25 0
0 6,568.75 -1'6 131'3 2300 0'1 0'0 6.25 0
2 6,068.75 -1'6 121'3 2400 0'1 0'0 6.25 0
5 5,568.75 -1'6 111'3 2500 0'1 0'0 6.25 0
0 5,068.75 -1'6 101'3 2600 0'1 0'0 6.25 0
0 4,568.75 -1'6 91'3 2700 0'1 0'0 6.25 50
0 4,318.75 -1'6 86'3 2750 0'1 0'0 6.25 0
0 4,068.75 -1'6 81'3 2800 0'1 0'0 6.25 1213
0 3,818.75 -1'6 76'3 2850 0'1 0'0 6.25 0
0 3,568.75 -1'6 71'3 2900 0'1 0'0 6.25 54
0 3,318.75 -1'6 66'3 2950 0'1 0'0 6.25 0
5 3,068.75 -1'6 61'3 3000 0'1 0'0 6.25 850
0 2,825.00 -1'5 56'4 3050 0'2 0'1 12.50 119
131 2,575.00 -1'5 51'4 3100 0'2 0'1 12.50 463
21 2,325.00 -1'5 46'4 3150 0'3 0'2 18.75 261
465 2,081.25 -1'4 41'5 3200 0'3 0'2 18.75 3416
10 1,837.50 -1'4 36'6 3250 0'4 0'2 25.00 527
205 1,600.00 -1'3 32'0 3300 0'6 0'3 37.50 3467
75 1,368.75 -1'1 27'3 3350 1'1 0'5 56.25 1050
327 1,143.75 -0'7 22'7 3400 1'5 0'7 81.25 5112
36 925.00 -0'5 18'4 3450 2'2 1'1 112.50 3138
690 725.00 -0'3 14'4 3500 3'2 1'3 162.50 9267
98 537.50 -0'3 10'6 3550 4'4 1'3 225.00 3372
4282 375.00 -0'2 7'4 3600 6'2 1'4 312.50 10864
3373 250.00 0'0 5'0 3650 8'6 1'6 437.50 10770
16978 162.50 0'1 3'2 3700 12'0 1'7 600.00 16531
6176 106.25 0'3 2'1 3750 15'7 2'1 793.75 6840
24091 68.75 0'2 1'3 3800 20'1 2'1 1,006.25 20765
9050 37.50 0'0 0'6 3850 24'4 1'6 1,225.00 12558
27630 31.25 0'1 0'5 3900 29'2 1'6 1,462.50 26625
7671 18.75 0'0 0'3 3950 34'1 1'7 1,706.25 13698
43361 12.50 0'0 0'2 4000 39'0 1'6 1,950.00 23973
11543 6.25 0'0 0'1 4050 43'7 1'6 2,193.75 5502
20443 6.25 0'0 0'1 4100 48'7 1'6 2,443.75 5704
9614 6.25 0'0 0'1 4150 53'7 1'6 2,693.75 889
23768 6.25 0'0 0'1 4200 58'7 1'6 2,943.75 1472
8076 6.25 0'0 0'1 4250 63'7 1'6 3,193.75 12
16085 6.25 0'0 0'1 4300 68'7 1'6 3,443.75 997
3961 6.25 0'0 0'1 4350 73'7 1'6 3,693.75 17
14213 6.25 0'0 0'1 4400 78'7 1'6 3,943.75 1165
3448 6.25 0'0 0'1 4450 83'7 1'6 4,193.75 320
19755 6.25 0'0 0'1 4500 88'7 1'6 4,443.75 152
1470 6.25 0'0 0'1 4550 93'7 1'6 4,693.75 11
10712 6.25 0'0 0'1 4600 98'7 1'6 4,943.75 134
1514 6.25 0'0 0'1 4650 103'7 1'6 5,193.75 1
3169 6.25 0'0 0'1 4700 108'7 1'6 5,443.75 284
1260 6.25 0'0 0'1 4750 113'7 1'6 5,693.75 10
13426 6.25 0'0 0'1 4800 118'7 1'6 5,943.75 65
2117 6.25 0'0 0'1 4850 123'7 1'6 6,193.75 0
1282 6.25 0'0 0'1 4900 128'7 1'6 6,443.75 69
466 6.25 0'0 0'1 4950 133'7 1'6 6,693.75 0
15584 6.25 0'0 0'1 5000 138'7 1'6 6,943.75 44
494 6.25 0'0 0'1 5050 143'7 1'6 7,193.75 0
1268 6.25 0'0 0'1 5100 148'7 1'6 7,443.75 0
4243 6.25 0'0 0'1 5200 158'7 1'6 7,943.75 151
543 6.25 0'0 0'1 5300 168'7 1'6 8,443.75 0
394 6.25 0'0 0'1 5400 178'7 1'6 8,943.75 1
1109 6.25 0'0 0'1 5500 188'7 1'6 9,443.75 0
227 6.25 0'0 0'1 5600 198'7 1'6 9,943.75 0
280 6.25 0'0 0'1 5700 208'7 1'6 10,443.75 0
252 6.25 0'0 0'1 5800 218'7 1'6 10,943.75 0
109 6.25 0'0 0'1 5900 228'7 1'6 11,443.75 0
455 6.25 0'0 0'1 6000 238'7 1'6 11,943.75 13
216 6.25 0'0 0'1 6100 248'7 1'6 12,443.75 0
225 6.25 0'0 0'1 6200 258'7 1'6 12,943.75 0
223 6.25 0'0 0'1 6300 268'7 1'6 13,443.75 0
113 6.25 0'0 0'1 6400 278'7 1'6 13,943.75 0
215 6.25 0'0 0'1 6500 288'7 1'7 14,443.75 3
25 6.25 0'0 0'1 6600 298'7 1'7 14,943.75 4
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
86
Sunny
Feels Like
91 F
Humidity
59 %
Dew Point
70 F
Barometer
29.88 inHg
Winds
S 17 mph
Sunrise
10:42:00
Sunset
02:01:00

Mon 6/18

Tue 6/19

Wed 6/20

Thu 6/21

Fri 6/22

High

87 F

75 F

75 F

75 F

78 F

Low

71 F

67 F

63 F

62 F

63 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