Helping Producers Prosper

Summer Deals!

Precision Ag Equipment

CHECK OUT THESE SALES!

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.


 
7/31/18
8/31/18
10/31/18
CORN
3.12 -0.40
3.12 -0.40
3.16 -0.50
BEANS
7.84 -0.67
7.83 -0.83
Symbol Last Open Close High Low
CORN
Sep '18 @C8U 3.5200 3.5125 3.5225 3.5125
Dec '18 @C8Z 3.6600 3.6525 3.6625 3.6525
Mar '19 @C9H 3.7700 3.7650 3.7725 3.7650
May '19 @C9K 3.8325 3.8275 3.8375 3.8275
Jul '19 @C9N 3.8925 3.8800 3.8875 3.8950 3.8800
Sep '19 @C9U 3.9100 3.9025 3.9050 3.9100 3.9025
Dec '19 @C9Z 3.9425 3.9375 3.9375 3.9475 3.9375
Mar '20 @C0H 4.0475 4.0475 4.0475 4.0525 4.0400
SOYBEANS
Aug '18 @S8Q 8.5100 8.4600 8.5125 8.4600
Sep '18 @S8U 8.5675 8.5225 8.5700 8.5200
Nov '18 @S8X 8.6625 8.6150 8.6675 8.6125
Jan '19 @S9F 8.7625 8.7300 8.7650 8.7300
Mar '19 @S9H 8.8525 8.8150 8.8550 8.8150
May '19 @S9K 8.9475 8.9075 8.9475 8.9075
Jul '19 @S9N 9.0300 8.9850 9.0300 8.9850
Aug '19 @S9Q 8.9975 8.9325 8.9975 8.9575 8.9000
WHEAT
Sep '18 @W8U 5.0500 5.0350 5.0700 5.0300
Dec '18 @W8Z 5.2175 5.2050 5.2325 5.1975
LIVE CATTLE
Aug '18 @LE8Q 108.900 109.050 108.900 109.300 108.550
Oct '18 @LE8V 110.650 110.775 110.650 111.000 110.100
LEAN HOGS
Aug '18 @HE8Q 67.250 67.525 67.250 68.475 66.850
Oct '18 @HE8V 52.225 52.050 52.225 53.550 51.475
FEEDER CATTLE
Aug '18 @GF8Q 154.450 154.500 154.450 154.925 153.800
Sep '18 @GF8U 154.775 154.775 154.775 155.000 153.975
Oct '18 @GF8V 154.925 154.725 154.925 155.000 154.025
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 9,062.50 4'0 181'2 1700 0'1 0'0 6.25 0
339 8,562.50 4'0 171'2 1800 0'1 0'0 6.25 0
0 8,062.50 4'0 161'2 1900 0'1 0'0 6.25 0
0 7,562.50 4'0 151'2 2000 0'1 0'0 6.25 0
0 7,062.50 4'0 141'2 2100 0'1 0'0 6.25 0
0 6,562.50 4'0 131'2 2200 0'1 0'0 6.25 0
0 6,062.50 4'0 121'2 2300 0'1 0'0 6.25 0
0 5,562.50 4'0 111'2 2400 0'1 0'0 6.25 0
0 5,062.50 4'0 101'2 2500 0'1 0'0 6.25 226
0 4,812.50 4'0 96'2 2550 0'1 0'0 6.25 0
0 4,562.50 4'0 91'2 2600 0'1 0'0 6.25 220
0 4,312.50 4'0 86'2 2650 0'1 0'0 6.25 0
0 4,062.50 4'0 81'2 2700 0'1 0'0 6.25 10
0 3,812.50 4'0 76'2 2750 0'1 0'0 6.25 166
0 3,562.50 4'0 71'2 2800 0'1 0'0 6.25 809
0 3,312.50 3'7 66'2 2850 0'1 0'0 6.25 104
0 3,068.75 4'0 61'3 2900 0'1 -0'1 6.25 400
0 2,818.75 4'0 56'3 2950 0'1 -0'1 6.25 227
506 2,568.75 3'7 51'3 3000 0'1 -0'1 6.25 921
0 2,318.75 3'6 46'3 3050 0'1 -0'2 6.25 711
0 2,075.00 3'6 41'4 3100 0'2 -0'2 12.50 2021
0 1,831.25 3'5 36'5 3150 0'4 -0'2 25.00 972
11 1,600.00 3'5 32'0 3200 0'6 -0'3 37.50 3640
19 1,368.75 3'4 27'3 3250 1'1 -0'4 56.25 2925
242 1,150.00 3'2 23'0 3300 1'7 0'1 93.75 7584
273 950.00 3'0 19'0 3350 2'6 -1'0 137.50 8721
3781 800.00 0'4 16'0 3400 4'0 -0'2 200.00 20339
2914 625.00 2'2 12'4 3450 6'2 -1'6 312.50 5252
10712 525.00 0'4 10'4 3500 8'6 -2'1 437.50 19254
4766 406.25 0'1 8'1 3550 11'6 -2'3 587.50 3444
32712 318.75 1'3 6'3 3600 14'6 -0'3 737.50 22911
6419 256.25 1'2 5'1 3650 18'7 -2'6 943.75 6661
21885 206.25 1'0 4'1 3700 22'2 -0'4 1,112.50 16553
8586 162.50 0'6 3'2 3750 27'0 -3'2 1,350.00 3069
24940 131.25 0'0 2'5 3800 31'3 -3'3 1,568.75 19009
5568 112.50 0'4 2'2 3850 36'0 -3'4 1,800.00 2749
27819 93.75 0'3 1'7 3900 40'5 -3'4 2,031.25 19546
7649 81.25 0'3 1'5 3950 45'2 -3'5 2,262.50 1531
37406 68.75 0'2 1'3 4000 50'1 -3'5 2,506.25 14436
3268 62.50 0'2 1'2 4050 54'7 -3'6 2,743.75 514
25120 56.25 0'2 1'1 4100 59'6 -3'6 2,987.50 11418
4087 50.00 0'0 1'0 4150 64'5 -3'7 3,231.25 318
22883 43.75 0'1 0'7 4200 69'4 -3'7 3,475.00 1478
9562 37.50 0'0 0'6 4250 74'3 -4'0 3,718.75 483
15716 37.50 0'1 0'6 4300 79'3 -4'0 3,968.75 1023
3890 31.25 0'0 0'5 4350 84'2 -4'0 4,212.50 2
10032 31.25 0'1 0'5 4400 89'2 -3'7 4,462.50 194
1300 25.00 0'0 0'4 4450 94'2 -3'7 4,712.50 3
34460 25.00 0'1 0'4 4500 99'1 -3'7 4,956.25 452
1600 25.00 0'1 0'4 4550 104'1 -3'7 5,206.25 26
10548 25.00 0'0 0'4 4600 109'1 -3'7 5,456.25 13
914 18.75 0'0 0'3 4650 114'0 -4'0 5,700.00 31
11772 18.75 0'0 0'3 4700 119'0 -4'0 5,950.00 1529
880 18.75 0'1 0'3 4750 124'0 -3'7 6,200.00 46
11191 12.50 0'0 0'2 4800 128'7 -4'0 6,443.75 17
849 12.50 0'0 0'2 4850 133'7 -4'0 6,693.75 16
4980 12.50 0'0 0'2 4900 138'7 -4'0 6,943.75 10
553 12.50 0'1 0'2 4950 143'7 -3'7 7,193.75 10
24441 12.50 0'1 0'2 5000 148'7 -3'7 7,443.75 725
1148 12.50 0'1 0'2 5050 153'7 -3'7 7,693.75 0
2957 6.25 0'0 0'1 5100 158'6 -4'0 7,937.50 12
346 6.25 0'0 0'1 5150 163'6 -4'0 8,187.50 0
2140 6.25 0'0 0'1 5200 168'6 -4'0 8,437.50 0
1052 6.25 0'0 0'1 5300 178'6 -4'0 8,937.50 1
2991 6.25 0'0 0'1 5400 188'6 -4'0 9,437.50 0
7505 6.25 0'0 0'1 5500 198'6 -4'0 9,937.50 3
279 6.25 0'0 0'1 5600 208'6 -4'0 10,437.50 1
668 6.25 0'0 0'1 5700 218'6 -4'0 10,937.50 0
872 6.25 0'0 0'1 5800 228'6 -4'0 11,437.50 0
607 6.25 0'0 0'1 5900 238'6 -4'0 11,937.50 0
1701 6.25 0'0 0'1 6000 248'6 -4'0 12,437.50 0
1797 6.25 0'0 0'1 6100 258'6 -4'0 12,937.50 0
1076 6.25 0'0 0'1 6200 268'6 -4'0 13,437.50 0
1490 6.25 0'0 0'1 6300 278'6 -4'0 13,937.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
64
Partly Cloudy
Feels Like
65 F
Humidity
88 %
Dew Point
61 F
Barometer
29.78 inHg
Winds
WNW 14 mph
Sunrise
06:01:00
Sunset
20:53:00

Fri 7/20

Sat 7/21

Sun 7/22

Mon 7/23

Tue 7/24

High

77 F

78 F

79 F

79 F

79 F

Low

61 F

61 F

61 F

63 F

61 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