Helping Producers Prosper

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.


 
2/28/18
3/31/18
4/30/18
CORN
3.30 -0.37
3.30 -0.37
3.35 -0.40
BEANS
9.46 -0.75
9.48 -0.73
9.52 -0.80
Last Open Close High Low
CORN
Mar '18 3.6750 3.6800 3.6750 3.6850 3.6650
May '18 3.7500 3.7525 3.7500 3.7600 3.7425
Jul '18 3.8275 3.8300 3.8275 3.8375 3.8175
Sep '18 3.8950 3.8900 3.8950 3.9000 3.8850
Dec '18 3.9700 3.9700 3.9700 3.9775 3.9600
Mar '19 4.0475 4.0450 4.0475 4.0525 4.0375
May '19 4.0975 4.0875 4.0975 4.1000 4.0875
Jul '19 4.1425 4.1350 4.1425 4.1450 4.1300
SOYBEANS
Mar '18 10.2150 10.2350 10.2150 10.2825 10.1200
May '18 10.3250 10.3425 10.3250 10.3900 10.2300
Jul '18 10.4225 10.4375 10.4225 10.4850 10.3300
Aug '18 10.4325 10.4475 10.4325 10.4925 10.3425
Sep '18 10.3075 10.3225 10.3075 10.3525 10.2375
Nov '18 10.2200 10.2300 10.2200 10.2375 10.1525
Jan '19 10.2625 10.2600 10.2625 10.2800 10.2000
Mar '19 10.2050 10.2200 10.2050 10.2275 10.1725
WHEAT
Mar '18 4.5775 4.6350 4.5775 4.6450 4.5675
May '18 4.7150 4.7800 4.7150 4.7800 4.7025
LIVE CATTLE
Feb '18 130.100 129.225 130.100 130.325 128.725
Apr '18 127.650 127.175 127.650 127.875 126.875
LEAN HOGS
Apr '18 68.150 69.425 68.150 69.450 68.025
May '18 74.925 75.875 74.925 75.875 74.925
FEEDER CATTLE
Mar '18 149.725 149.900 149.725 150.175 148.875
Apr '18 152.400 152.175 152.400 152.600 151.250
May '18 152.825 152.850 152.825 153.025 151.800
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 9,381.25 -0'2 187'5 1800 0'1 0'0 6.25 0
0 8,881.25 -0'2 177'5 1900 0'1 0'0 6.25 0
0 8,381.25 -0'2 167'5 2000 0'1 0'0 6.25 0
0 7,881.25 -0'2 157'5 2100 0'1 0'0 6.25 0
0 7,381.25 -0'2 147'5 2200 0'1 0'0 6.25 20
0 6,881.25 -0'2 137'5 2300 0'1 0'0 6.25 0
0 6,381.25 -0'2 127'5 2400 0'1 0'0 6.25 0
0 5,881.25 -0'2 117'5 2500 0'1 0'0 6.25 25
0 5,381.25 -0'2 107'5 2600 0'1 0'0 6.25 0
0 5,131.25 -0'2 102'5 2650 0'1 0'0 6.25 0
0 4,881.25 -0'2 97'5 2700 0'1 0'0 6.25 7
0 4,631.25 -0'2 92'5 2750 0'1 0'0 6.25 0
0 4,381.25 -0'2 87'5 2800 0'1 0'0 6.25 2300
0 4,131.25 -0'2 82'5 2850 0'1 0'0 6.25 0
0 3,881.25 -0'2 77'5 2900 0'1 0'0 6.25 218
0 3,631.25 -0'2 72'5 2950 0'1 0'0 6.25 0
15 3,381.25 -0'2 67'5 3000 0'1 0'0 6.25 933
0 3,131.25 -0'2 62'5 3050 0'1 0'0 6.25 1
30 2,881.25 -0'2 57'5 3100 0'1 0'0 6.25 1652
0 2,631.25 -0'2 52'5 3150 0'1 0'0 6.25 1289
2102 2,381.25 -0'2 47'5 3200 0'1 0'0 6.25 11159
2 2,131.25 -0'2 42'5 3250 0'1 0'0 6.25 1270
672 1,881.25 -0'2 37'5 3300 0'1 0'0 6.25 12731
33 1,631.25 -0'2 32'5 3350 0'1 0'0 6.25 6106
609 1,381.25 -0'2 27'5 3400 0'1 0'0 6.25 23396
2487 1,131.25 -0'2 22'5 3450 0'1 0'0 6.25 18848
18056 881.25 -0'2 17'5 3500 0'1 0'0 6.25 30698
14902 625.00 -0'3 12'4 3550 0'1 0'0 6.25 18433
34436 387.50 -0'2 7'6 3600 0'2 0'0 12.50 28574
15602 193.75 -0'2 3'7 3650 1'3 0'0 68.75 9498
33273 75.00 -0'1 1'4 3700 4'0 0'1 200.00 9917
9345 25.00 -0'1 0'4 3750 8'0 0'1 400.00 793
16790 12.50 0'0 0'2 3800 12'6 0'2 637.50 4430
3355 6.25 0'0 0'1 3850 17'5 0'2 881.25 29
17683 6.25 0'0 0'1 3900 22'5 0'2 1,131.25 4352
2185 6.25 0'0 0'1 3950 27'5 0'2 1,381.25 0
17118 6.25 0'0 0'1 4000 32'5 0'2 1,631.25 6108
1409 6.25 0'0 0'1 4050 37'5 0'2 1,881.25 78
14622 6.25 0'0 0'1 4100 42'5 0'2 2,131.25 3529
1060 6.25 0'0 0'1 4150 47'5 0'2 2,381.25 0
7210 6.25 0'0 0'1 4200 52'5 0'2 2,631.25 1772
68 6.25 0'0 0'1 4250 57'5 0'2 2,881.25 3
5434 6.25 0'0 0'1 4300 62'5 0'2 3,131.25 1102
9 6.25 0'0 0'1 4350 67'5 0'2 3,381.25 0
6855 6.25 0'0 0'1 4400 72'5 0'2 3,631.25 159
300 6.25 0'0 0'1 4450 77'5 0'2 3,881.25 0
5559 6.25 0'0 0'1 4500 82'5 0'2 4,131.25 468
0 6.25 0'0 0'1 4550 87'5 0'2 4,381.25 0
2217 6.25 0'0 0'1 4600 92'5 0'2 4,631.25 0
1428 6.25 0'0 0'1 4700 102'5 0'2 5,131.25 0
2895 6.25 0'0 0'1 4800 112'5 0'2 5,631.25 0
826 6.25 0'0 0'1 4900 122'5 0'2 6,131.25 0
6344 6.25 0'0 0'1 5000 132'5 0'2 6,631.25 3
750 6.25 0'0 0'1 5100 142'5 0'2 7,131.25 0
746 6.25 0'0 0'1 5200 152'5 0'2 7,631.25 0
1083 6.25 0'0 0'1 5300 162'5 0'2 8,131.25 0
175 6.25 0'0 0'1 5400 172'5 0'2 8,631.25 0
267 6.25 0'0 0'1 5500 182'5 0'2 9,131.25 0
139 6.25 0'0 0'1 5600 192'5 0'2 9,631.25 0
232 6.25 0'0 0'1 5700 202'5 0'2 10,131.25 0
61 6.25 0'0 0'1 5800 212'5 0'2 10,631.25 0
57 6.25 0'0 0'1 5900 222'5 0'2 11,131.25 0
262 6.25 0'0 0'1 6000 232'5 0'2 11,631.25 0
31 6.25 0'0 0'1 6100 242'5 0'2 12,131.25 0
17 6.25 0'0 0'1 6200 252'5 0'2 12,631.25 0
4 6.25 0'0 0'1 6300 262'5 0'2 13,131.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
21
Sunny
Feels Like
9 F
Humidity
100 %
Dew Point
21 F
Barometer
29.78 inHg
Winds
N 12 mph
Sunrise
13:11:00
Sunset
23:57:00

Mon 2/19

Tue 2/20

Wed 2/21

Thu 2/22

Fri 2/23

High

32 F

20 F

22 F

26 F

27 F

Low

19 F

9 F

3 F

10 F

15 F

Percip

0%

0%

0%

0%

0%

Ag Partners News

    Sioux Central STEM Club Awarded Funds from Alceco
    Sioux Central STEM Club Awarded Funds from Alceco
    Jan 30, 2018 | AgPartners
    The Sioux Central School District STEM Club was recently awarded matching grants from Alceco, a farmer-owned cooperative, and the Land O’Lakes Foundation.
    Winterize Precision Ag Technology and Backup Data
    Winterize Precision Ag Technology and Backup Data
    Jan 30, 2018 | AgPartners
    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