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.


 
7/31/19
8/31/19
9/30/19
CORN
4.20 -0.05
4.20 -0.05
4.10 -0.15
BEANS
8.16 -0.73
8.16 -0.73
Symbol Last Open Close High Low
CORN
Sep '19 @C9U 4.2575 4.2375 4.2650 4.2350
Dec '19 @C9Z 4.3050 4.2850 4.3100 4.2850
Mar '20 @C0H 4.3875 4.3700 4.3925 4.3700
May '20 @C0K 4.4300 4.4125 4.4325 4.4125
Jul '20 @C0N 4.4650 4.4525 4.4375 4.4700 4.4525
Sep '20 @C0U 4.2300 4.2275 4.2200 4.2350 4.2275
Dec '20 @C0Z 4.1800 4.1750 4.1875 4.1750
Mar '21 @C1H 4.2775 4.2775 4.2725 4.2775 4.2775
SOYBEANS
Aug '19 @S9Q 8.8975 8.8850 8.9200 8.8850
Sep '19 @S9U 8.9575 8.9475 8.9775 8.9450
Nov '19 @S9X 9.0750 9.0650 9.0975 9.0650
Jan '20 @S0F 9.2050 9.1900 9.2250 9.1900
Mar '20 @S0H 9.3000 9.3075 9.3150 9.2950
May '20 @S0K 9.3850 9.3700 9.4050 9.3700
Jul '20 @S0N 9.4700 9.4800 9.4825 9.4650
Aug '20 @S0Q 9.4800 9.5375 9.4800 9.5375 9.4850
WHEAT
Sep '19 @W9U 4.8975 4.8775 4.9075 4.8775
Dec '19 @W9Z 5.0125 4.9900 5.0175 4.9900
LIVE CATTLE
Aug '19 @LE9Q 108.450 107.750 108.450 108.500 107.400
Oct '19 @LE9V 109.150 108.575 109.150 109.325 108.200
LEAN HOGS
Aug '19 @HE9Q 83.225 84.300 83.225 84.400 82.300
Oct '19 @HE9V 79.200 79.500 79.200 80.275 78.075
FEEDER CATTLE
Aug '19 @GF9Q 142.175 140.100 142.175 142.325 139.625
Sep '19 @GF9U 142.425 140.350 142.425 142.500 139.625
Oct '19 @GF9V 142.650 140.250 142.650 142.750 139.850
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
250 12,112.50 -8'4 242'2 1800 0'1 0'0 6.25 0
0 11,612.50 -8'4 232'2 1900 0'1 0'0 6.25 0
0 11,112.50 -8'4 222'2 2000 0'1 0'0 6.25 0
0 10,612.50 -8'4 212'2 2100 0'1 0'0 6.25 0
0 10,112.50 -8'4 202'2 2200 0'1 0'0 6.25 0
0 9,612.50 -8'4 192'2 2300 0'1 0'0 6.25 0
0 9,112.50 -8'4 182'2 2400 0'1 0'0 6.25 0
0 8,612.50 -8'4 172'2 2500 0'1 0'0 6.25 0
0 8,112.50 -8'4 162'2 2600 0'1 0'0 6.25 23
0 7,612.50 -8'4 152'2 2700 0'1 0'0 6.25 556
0 7,112.50 -8'4 142'2 2800 0'1 0'0 6.25 590
0 6,612.50 -8'4 132'2 2900 0'1 0'0 6.25 319
0 6,112.50 -8'4 122'2 3000 0'1 0'0 6.25 1344
0 5,612.50 -8'4 112'2 3100 0'1 0'0 6.25 1296
0 5,362.50 -8'4 107'2 3150 0'1 0'0 6.25 344
11 5,112.50 -8'4 102'2 3200 0'1 0'0 6.25 1107
0 4,862.50 -8'4 97'2 3250 0'1 0'0 6.25 107
36 4,612.50 -8'4 92'2 3300 0'1 0'0 6.25 3068
0 4,362.50 -8'4 87'2 3350 0'1 0'0 6.25 249
191 4,118.75 -8'4 82'3 3400 0'1 0'0 6.25 7151
1 3,868.75 -8'4 77'3 3450 0'2 0'0 12.50 527
637 3,625.00 -8'3 72'4 3500 0'3 0'1 18.75 9690
2 3,381.25 -8'3 67'5 3550 0'4 0'2 25.00 498
3841 3,137.50 -8'2 62'6 3600 0'5 0'2 31.25 9678
31 2,893.75 -8'3 57'7 3650 0'6 0'2 37.50 1950
7691 2,656.25 -8'2 53'1 3700 1'0 0'2 50.00 13221
48 2,418.75 -8'2 48'3 3750 1'2 0'2 62.50 1370
7460 2,193.75 -8'1 43'7 3800 1'5 0'3 81.25 15750
49 1,975.00 -7'7 39'4 3850 2'0 -0'2 100.00 6701
8296 1,768.75 -7'5 35'3 3900 2'6 -0'3 137.50 8655
86 1,575.00 -7'2 31'4 3950 4'2 1'1 212.50 3989
15621 1,393.75 -7'0 27'7 4000 5'0 -0'5 250.00 26073
266 1,231.25 -6'5 24'5 4050 7'0 -0'3 350.00 5165
13055 1,150.00 1'3 23'0 4100 8'1 -1'2 406.25 20290
1029 950.00 -5'5 19'0 4150 11'6 2'6 587.50 5174
17943 900.00 1'3 18'0 4200 13'1 -1'2 656.25 18054
1713 725.00 -4'7 14'4 4250 15'4 -1'6 775.00 4437
16484 700.00 1'2 14'0 4300 18'5 -1'7 931.25 14157
3569 556.25 -4'0 11'1 4350 23'7 4'4 1,193.75 2542
16894 543.75 1'1 10'7 4400 25'4 -2'0 1,275.00 7697
3837 425.00 -3'3 8'4 4450 31'2 5'1 1,562.50 2211
43858 412.50 0'6 8'2 4500 33'3 -1'7 1,668.75 5502
9457 325.00 -2'6 6'4 4550 39'2 5'6 1,962.50 4904
17230 325.00 0'7 6'4 4600 43'3 6'0 2,168.75 2512
4342 281.25 0'6 5'5 4650 47'4 6'0 2,375.00 1501
11740 237.50 0'4 4'6 4700 52'0 6'3 2,600.00 484
3925 212.50 0'4 4'2 4750 56'3 6'4 2,818.75 266
16649 162.50 -1'6 3'2 4800 60'7 6'6 3,043.75 588
2113 143.75 -1'4 2'7 4850 65'4 7'0 3,275.00 99
6538 125.00 -1'3 2'4 4900 70'1 7'1 3,506.25 220
2195 112.50 -1'2 2'2 4950 74'7 7'2 3,743.75 136
29470 112.50 0'2 2'2 5000 79'5 7'3 3,981.25 1614
2538 87.50 -1'0 1'6 5050 84'3 7'4 4,218.75 57
5235 75.00 -1'0 1'4 5100 89'1 7'4 4,456.25 380
912 68.75 -0'6 1'3 5150 94'0 7'6 4,700.00 97
7795 62.50 -0'6 1'2 5200 98'7 7'6 4,943.75 76
2494 56.25 -0'5 1'1 5250 103'6 7'7 5,187.50 194
2760 50.00 -0'5 1'0 5300 108'5 7'7 5,431.25 120
645 43.75 -0'4 0'7 5350 113'4 8'0 5,675.00 66
3042 37.50 -0'4 0'6 5400 118'3 8'0 5,918.75 37
613 31.25 -0'4 0'5 5450 123'2 8'1 6,162.50 118
8522 31.25 -0'3 0'5 5500 128'1 8'0 6,406.25 175
1348 25.00 -0'3 0'4 5550 133'1 8'1 6,656.25 172
1337 25.00 -0'3 0'4 5600 138'0 8'0 6,900.00 38
145 18.75 -0'3 0'3 5650 143'0 8'1 7,150.00 84
1507 18.75 -0'2 0'3 5700 148'0 8'2 7,400.00 36
519 18.75 -0'2 0'3 5750 153'0 8'2 7,650.00 65
1007 12.50 -0'3 0'2 5800 157'7 8'1 7,893.75 59
1157 12.50 -0'2 0'2 5900 167'7 8'2 8,393.75 43
7052 12.50 -0'1 0'2 6000 177'7 8'3 8,893.75 53
4107 6.25 -0'1 0'1 6100 187'6 8'3 9,387.50 3
528 6.25 0'0 0'1 6200 197'6 8'4 9,887.50 3
1049 6.25 0'0 0'1 6300 207'6 8'4 10,387.50 6
1482 6.25 0'0 0'1 6400 217'6 8'4 10,887.50 0
1951 6.25 0'0 0'1 6500 227'6 8'4 11,387.50 0
422 6.25 0'0 0'1 6600 237'6 8'4 11,887.50 0
952 6.25 0'0 0'1 6700 247'6 8'4 12,387.50 0
498 6.25 0'0 0'1 6800 257'6 8'4 12,887.50 0
669 6.25 0'0 0'1 6900 267'6 8'4 13,387.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
61
Clear
Feels Like
61 F
Humidity
77 %
Dew Point
54 F
Barometer
30.26 inHg
Winds
NNW 8 mph
Sunrise
06:03:00
Sunset
20:50:00

Tue 7/23

Wed 7/24

Thu 7/25

Fri 7/26

Sat 7/27

High

75 F

76 F

77 F

80 F

83 F

Low

53 F

57 F

60 F

64 F

65 F

Precip

0%

0%

20%

43%

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