COVID-19

Scroll to bottom of home page for more updates!

Click to Read Our Customer Letter

Helping Producers Prosper

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 direct you to 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.


 
4/30/20
5/31/20
6/30/20
CORN
2.90 -0.43
2.90 -0.43
2.95 -0.43
BEANS
8.08 -0.50
8.08 -0.50
7.84 -0.80
Symbol Last Open Close High Low
CORN
May '20 @C0K 3.3350 3.3500 3.3350 3.4325 3.3300
Jul '20 @C0N 3.3850 3.3900 3.3850 3.4675 3.3750
Sep '20 @C0U 3.4200 3.4125 3.4200 3.4750 3.4000
Dec '20 @C0Z 3.4975 3.4775 3.4975 3.5375 3.4675
Mar '21 @C1H 3.6125 3.5950 3.6125 3.6500 3.5850
May '21 @C1K 3.6775 3.6625 3.6775 3.7050 3.6500
Jul '21 @C1N 3.7150 3.6950 3.7150 3.7350 3.6850
Sep '21 @C1U 3.6575 3.6425 3.6575 3.6800 3.6400
SOYBEANS
May '20 @S0K 8.5875 8.6475 8.5875 8.7000 8.5700
Jul '20 @S0N 8.6400 8.6875 8.6400 8.7400 8.6175
Aug '20 @S0Q 8.6550 8.7025 8.6550 8.7500 8.6375
Sep '20 @S0U 8.6250 8.6500 8.6250 8.7075 8.5950
Nov '20 @S0X 8.6300 8.6400 8.6300 8.7075 8.5875
Jan '21 @S1F 8.6375 8.6350 8.6375 8.7000 8.5925
Mar '21 @S1H 8.4800 8.4625 8.4800 8.5450 8.4150
May '21 @S1K 8.4550 8.4375 8.4550 8.5300 8.4125
WHEAT
May '20 @W0K 5.4175 5.5025 5.4175 5.5325 5.3825
Jul '20 @W0N 5.3875 5.4725 5.3875 5.5025 5.3500
LIVE CATTLE
Apr '20 @LE0J 92.825 96.500 92.825 96.500 92.825
Jun '20 @LE0M 83.075 87.225 83.075 87.250 83.075
LEAN HOGS
Apr '20 @HE0J 44.700 48.000 44.700 48.200 44.700
May '20 @HE0K 45.475 47.000 45.475 47.625 45.475
FEEDER CATTLE
Apr '20 @GF0J 110.675 116.275 110.675 116.275 110.675
May '20 @GF0K 111.650 116.675 111.650 116.700 111.650
Aug '20 @GF0Q 117.650 122.175 117.650 122.400 117.650
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
1 11,681.25 -1'2 233'5 1000 0'1 0'0 6.25 0
0 8,181.25 -1'2 163'5 1700 0'1 0'0 6.25 0
0 7,681.25 -1'2 153'5 1800 0'1 0'0 6.25 0
0 7,181.25 -1'2 143'5 1900 0'1 0'0 6.25 0
0 6,681.25 -1'2 133'5 2000 0'1 0'0 6.25 0
1 6,181.25 -1'2 123'5 2100 0'1 0'0 6.25 0
0 5,681.25 -1'2 113'5 2200 0'1 0'0 6.25 0
0 5,181.25 -1'2 103'5 2300 0'1 0'0 6.25 0
0 4,681.25 -1'2 93'5 2400 0'1 0'0 6.25 186
0 4,181.25 -1'2 83'5 2500 0'1 0'0 6.25 233
0 3,931.25 -1'2 78'5 2550 0'1 0'0 6.25 0
0 3,681.25 -1'2 73'5 2600 0'1 0'0 6.25 123
0 3,431.25 -1'2 68'5 2650 0'1 0'0 6.25 10
0 3,181.25 -1'2 63'5 2700 0'1 0'0 6.25 332
0 2,931.25 -1'2 58'5 2750 0'1 0'0 6.25 12
0 2,681.25 -1'2 53'5 2800 0'1 0'0 6.25 221
57 2,431.25 -1'2 48'5 2850 0'1 0'0 6.25 194
0 2,187.50 -1'2 43'6 2900 0'2 0'0 12.50 170
0 1,943.75 -1'2 38'7 2950 0'3 0'0 18.75 364
8 1,700.00 -1'3 34'0 3000 0'4 -0'1 25.00 2008
4 1,468.75 -1'2 29'3 3050 0'7 0'0 43.75 2578
7 1,237.50 -1'2 24'6 3100 1'2 0'0 62.50 4437
0 1,018.75 -1'3 20'3 3150 1'7 -0'1 93.75 1990
12 818.75 -1'3 16'3 3200 2'7 -0'1 143.75 4971
5 637.50 -1'2 12'6 3250 4'2 0'0 212.50 5194
352 475.00 -1'2 9'4 3300 6'0 0'0 300.00 6971
773 337.50 -1'1 6'6 3350 8'2 0'1 412.50 3228
5402 225.00 -1'0 4'4 3400 11'0 0'2 550.00 7008
5276 150.00 -0'6 3'0 3450 14'4 0'4 725.00 4397
7587 100.00 -0'5 2'0 3500 18'4 0'5 925.00 7301
4602 68.75 -0'4 1'3 3550 22'7 0'6 1,143.75 3195
10020 50.00 -0'2 1'0 3600 27'4 1'0 1,375.00 10862
4668 37.50 -0'2 0'6 3650 32'2 1'0 1,612.50 5685
6124 31.25 -0'1 0'5 3700 37'1 1'1 1,856.25 12046
3244 25.00 0'0 0'4 3750 42'0 1'2 2,100.00 4476
7908 18.75 0'0 0'3 3800 46'7 1'2 2,343.75 7592
3539 12.50 -0'1 0'2 3850 51'6 1'1 2,587.50 2757
11813 12.50 0'0 0'2 3900 56'6 1'2 2,837.50 4905
2024 12.50 0'0 0'2 3950 61'6 1'2 3,087.50 228
16498 6.25 -0'1 0'1 4000 66'5 1'1 3,331.25 3522
1235 6.25 0'0 0'1 4050 71'5 1'2 3,581.25 90
6300 6.25 0'0 0'1 4100 76'5 1'2 3,831.25 746
1149 6.25 0'0 0'1 4150 81'5 1'2 4,081.25 1
13119 6.25 0'0 0'1 4200 86'5 1'2 4,331.25 724
279 6.25 0'0 0'1 4250 91'5 1'2 4,581.25 0
3114 6.25 0'0 0'1 4300 96'5 1'2 4,831.25 581
246 6.25 0'0 0'1 4350 101'5 1'2 5,081.25 40
2932 6.25 0'0 0'1 4400 106'5 1'2 5,331.25 646
48 6.25 0'0 0'1 4450 111'5 1'2 5,581.25 1
4621 6.25 0'0 0'1 4500 116'5 1'2 5,831.25 78
19 6.25 0'0 0'1 4550 121'5 1'2 6,081.25 0
1229 6.25 0'0 0'1 4600 126'5 1'2 6,331.25 103
52 6.25 0'0 0'1 4650 131'5 1'2 6,581.25 0
519 6.25 0'0 0'1 4700 136'5 1'2 6,831.25 3
200 6.25 0'0 0'1 4750 141'5 1'2 7,081.25 0
669 6.25 0'0 0'1 4800 146'5 1'2 7,331.25 1
14 6.25 0'0 0'1 4850 151'5 1'2 7,581.25 0
354 6.25 0'0 0'1 4900 156'5 1'2 7,831.25 13
1682 6.25 0'0 0'1 5000 166'5 1'2 8,331.25 8
229 6.25 0'0 0'1 5100 176'5 1'2 8,831.25 105
354 6.25 0'0 0'1 5200 186'5 1'2 9,331.25 100
244 6.25 0'0 0'1 5300 196'5 1'2 9,831.25 2
481 6.25 0'0 0'1 5400 206'5 1'2 10,331.25 0
223 6.25 0'0 0'1 5500 216'5 1'2 10,831.25 1
447 6.25 0'0 0'1 5600 226'5 1'2 11,331.25 4
60 6.25 0'0 0'1 5700 236'5 1'2 11,831.25 0
23 6.25 0'0 0'1 5800 246'5 1'2 12,331.25 5
300 6.25 0'0 0'1 5900 256'5 1'2 12,831.25 0
181 6.25 0'0 0'1 6000 266'5 1'2 13,331.25 3
0 6.25 0'0 0'1 6100 276'5 1'2 13,831.25 0
99 6.25 0'0 0'1 6200 286'5 1'2 14,331.25 1
71 6.25 0'0 0'1 6300 296'5 1'2 14,831.25 0
117 6.25 0'0 0'1 6400 306'5 1'2 15,331.25 0
111 6.25 0'0 0'1 6500 316'5 1'2 15,831.25 0
50 6.25 0'0 0'1 6600 326'5 1'2 16,331.25 0
276 6.25 0'0 0'1 6700 336'5 1'2 16,831.25 0
47 6.25 0'0 0'1 6800 346'5 1'2 17,331.25 0
2 6.25 0'0 0'1 6900 356'5 1'2 17,831.25 0
16 6.25 0'0 0'1 7000 366'5 1'2 18,331.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
54
Cloudy
Feels Like
54 F
Humidity
72 %
Dew Point
45 F
Barometer
29.85 inHg
Winds
WNW 13 mph
Sunrise
12:00:00
Sunset
00:48:00

Thu 4/02

Fri 4/03

Sat 4/04

Sun 4/05

Mon 4/06

High

59 F

40 F

46 F

56 F

65 F

Low

39 F

26 F

21 F

28 F

46 F

Precip

80%

80%

0%

0%

0%

Ag Partners News

    Agronomy Update - March 20, 2020
    Agronomy Update - March 20, 2020
    Mar 20, 2020 |
    We are Ready! We have the staff, products, and expertise to help you through this growing season
    COVID-19, Update - March 19, 2020
    COVID-19, Update - March 19, 2020
    Mar 19, 2020 |
    Given the potential transmission in Iowa, Ag Partners will adopt the following business practices for the foreseeable future.
    COVID-19 Customer Letter
    COVID-19 Customer Letter
    Mar 16, 2020 |
    Our priority is to keep our employees, customers and communities healthy and safe, and to ensure business continuity. This is a quickly evolving situation, and we are monitoring developments and taking guidance from the World Health Organization and local public health...

InSiteCDM News

Why you should use farm analytic software?

April 2, 2020

Do you get frustrated when you feel someone is biased towards a product, service, or certain brand?  Biased information can end up being very frustrating and even... Read more

Measure financial impacts of agronomic decisions

March 27, 2020

In farming and a pandemic – having the right denominator matters

Read more

Discovering the Value of Efficiency in Farming

March 10, 2020

This blog builds on the information I shared in “What is Efficiency in Farming?”... Read more

Want more information on how InSiteCDM can improve your operation & decision making process?

Contact us now!
Security code:

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