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

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.


 
10/31/18
11/30/18
12/31/18
CORN
3.30 -0.46
3.30 -0.46
3.30 -0.46
BEANS
7.82 -1.05
Symbol Last Open Close High Low
CORN
Dec '18 @C8Z 3.7650 3.7725 3.7825 3.7750 3.7600
Mar '19 @C9H 3.8825 3.8900 3.9025 3.8925 3.8800
May '19 @C9K 3.9500 3.9600 3.9725 3.9600 3.9500
Jul '19 @C9N 4.0025 4.0100 4.0225 4.0100 4.0000
Sep '19 @C9U 4.0150 4.0200 4.0325 4.0200 4.0125
Dec '19 @C9Z 4.0625 4.0675 4.0800 4.0675 4.0600
Mar '20 @C0H 4.1475 4.1525 4.1650 4.1525 4.1450
May '20 @C0K 4.2175 4.1875 4.2175 4.2150 4.1875
SOYBEANS
Nov '18 @S8X 8.8750 8.9125 8.9150 8.9125 8.8650
Jan '19 @S9F 9.0175 9.0525 9.0575 9.0550 9.0075
Mar '19 @S9H 9.1400 9.1725 9.1800 9.1750 9.1300
May '19 @S9K 9.2675 9.3000 9.3075 9.3000 9.2600
Jul '19 @S9N 9.3725 9.4000 9.4150 9.4050 9.3650
Aug '19 @S9Q 9.4425 9.4425 9.4575 9.4425 9.4425
Sep '19 @S9U 9.4400 9.4400 9.4700 9.4400 9.4400
Nov '19 @S9X 9.4825 9.5175 9.5225 9.5200 9.4800
WHEAT
Dec '18 @W8Z 5.2600 5.2575 5.2500 5.2600 5.2275
Mar '19 @W9H 5.4450 5.4375 5.4375 5.4450 5.4150
LIVE CATTLE
Oct '18 @LE8V 113.375 112.175 113.375 113.675 112.050
Dec '18 @LE8Z 117.975 116.300 117.975 118.150 116.050
LEAN HOGS
Dec '18 @HE8Z 56.750 55.250 56.750 57.600 55.250
Feb '19 @HE9G 63.900 62.475 63.900 64.775 62.475
FEEDER CATTLE
Oct '18 @GF8V 155.100 154.700 155.100 155.325 153.775
Nov '18 @GF8X 155.225 154.525 155.225 155.675 153.750
Jan '19 @GF9F 150.525 149.600 150.525 150.700 148.675
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 10,412.50 4'4 208'2 1700 0'1 0'0 6.25 0
0 9,912.50 4'4 198'2 1800 0'1 0'0 6.25 0
0 9,412.50 4'4 188'2 1900 0'1 0'0 6.25 0
5 8,912.50 4'4 178'2 2000 0'1 0'0 6.25 0
0 8,412.50 4'4 168'2 2100 0'1 0'0 6.25 0
0 7,912.50 4'4 158'2 2200 0'1 0'0 6.25 20
0 7,412.50 4'4 148'2 2300 0'1 0'0 6.25 0
1 6,912.50 4'4 138'2 2400 0'1 0'0 6.25 100
1 6,412.50 4'4 128'2 2500 0'1 0'0 6.25 14
3 5,912.50 4'4 118'2 2600 0'1 0'0 6.25 250
0 5,662.50 4'4 113'2 2650 0'1 0'0 6.25 0
0 5,412.50 4'4 108'2 2700 0'1 0'0 6.25 209
0 5,162.50 4'4 103'2 2750 0'1 0'0 6.25 0
50 4,912.50 4'4 98'2 2800 0'1 0'0 6.25 3397
0 4,662.50 4'4 93'2 2850 0'1 0'0 6.25 4
5 4,412.50 4'4 88'2 2900 0'1 0'0 6.25 303
0 4,162.50 4'4 83'2 2950 0'1 0'0 6.25 23
121 3,912.50 4'4 78'2 3000 0'1 0'0 6.25 14498
0 3,662.50 4'4 73'2 3050 0'1 0'0 6.25 300
2 3,412.50 4'4 68'2 3100 0'1 0'0 6.25 16777
0 3,162.50 4'4 63'2 3150 0'1 0'0 6.25 403
2122 2,912.50 4'4 58'2 3200 0'1 0'0 6.25 12398
20 2,668.75 4'4 53'3 3250 0'1 -0'1 6.25 1668
1056 2,418.75 4'4 48'3 3300 0'2 0'0 12.50 9738
25 2,175.00 4'4 43'4 3350 0'2 -0'1 12.50 5318
1143 1,931.25 4'3 38'5 3400 0'4 0'1 25.00 23075
1005 1,693.75 4'3 33'7 3450 0'5 0'0 31.25 9193
15947 1,456.25 4'2 29'1 3500 0'7 0'0 43.75 38941
3374 1,175.00 -1'0 23'4 3550 1'2 -0'4 62.50 7154
18025 1,006.25 3'5 20'1 3600 1'7 0'0 93.75 39891
14575 737.50 -1'3 14'6 3650 2'7 -1'2 143.75 4480
38950 575.00 -1'1 11'4 3700 5'0 0'5 250.00 31462
7250 481.25 2'1 9'5 3750 6'3 -2'3 318.75 1140
36835 312.50 -0'7 6'2 3800 8'7 -2'7 443.75 20774
10143 231.25 -0'5 4'5 3850 12'0 -3'2 600.00 77
35289 187.50 0'7 3'6 3900 15'4 -3'5 775.00 15032
3391 131.25 0'4 2'5 3950 19'3 -4'0 968.75 244
62111 75.00 -0'3 1'4 4000 25'0 1'3 1,250.00 14406
1629 68.75 0'3 1'3 4050 28'1 -4'1 1,406.25 8
13707 50.00 0'2 1'0 4100 32'6 -4'1 1,637.50 8240
3251 37.50 0'2 0'6 4150 37'3 -4'2 1,868.75 0
45178 25.00 0'0 0'4 4200 42'1 -4'3 2,106.25 4893
678 18.75 0'1 0'3 4250 47'0 -4'4 2,350.00 6
20642 18.75 0'1 0'3 4300 52'0 -4'3 2,600.00 2664
591 12.50 0'0 0'2 4350 56'7 -4'4 2,843.75 5
21053 12.50 0'0 0'2 4400 61'7 -4'4 3,093.75 1667
793 6.25 -0'1 0'1 4450 66'6 -4'5 3,337.50 11
42271 6.25 0'0 0'1 4500 71'6 -4'4 3,587.50 716
1368 6.25 0'0 0'1 4550 76'6 -4'4 3,837.50 5
13470 6.25 0'0 0'1 4600 81'6 -4'4 4,087.50 510
0 6.25 0'1 4650 86'6 4,337.50 0
7919 6.25 0'0 0'1 4700 91'6 -4'4 4,587.50 246
0 4750 0
22320 6.25 0'0 0'1 4800 101'6 -4'4 5,087.50 32
8164 6.25 0'0 0'1 4900 111'6 -4'4 5,587.50 39
24566 6.25 0'0 0'1 5000 121'6 -4'4 6,087.50 344
4713 6.25 0'0 0'1 5100 131'6 -4'4 6,587.50 1
6310 6.25 0'0 0'1 5200 141'6 -4'4 7,087.50 4
3006 6.25 0'0 0'1 5300 151'6 -4'4 7,587.50 150
2397 6.25 0'0 0'1 5400 161'6 -4'4 8,087.50 2
5052 6.25 0'0 0'1 5500 171'6 -4'4 8,587.50 107
1100 6.25 0'0 0'1 5600 181'6 -4'4 9,087.50 0
1242 6.25 0'0 0'1 5700 191'6 -4'4 9,587.50 0
10024 6.25 0'0 0'1 5800 201'6 -4'4 10,087.50 0
497 6.25 0'0 0'1 5900 211'6 -4'4 10,587.50 0
11422 6.25 0'0 0'1 6000 221'6 -4'4 11,087.50 8
657 6.25 0'0 0'1 6100 231'6 -4'4 11,587.50 0
789 6.25 0'0 0'1 6200 241'6 -4'4 12,087.50 0
1084 6.25 0'0 0'1 6300 251'6 -4'4 12,587.50 0
903 6.25 0'0 0'1 6400 261'6 -4'4 13,087.50 5
688 6.25 0'0 0'1 8000 421'6 -4'4 21,087.50 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
36
Clear
Feels Like
28 F
Humidity
65 %
Dew Point
25 F
Barometer
30.2 inHg
Winds
SW 10 mph
Sunrise
07:35:00
Sunset
18:37:00

Tue 10/16

Wed 10/17

Thu 10/18

Fri 10/19

Sat 10/20

High

54 F

48 F

59 F

58 F

50 F

Low

32 F

32 F

35 F

43 F

37 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