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.


 
4/30/19
5/31/19
6/30/19
CORN
3.32 -0.15
3.32 -0.15
3.37 -0.20
BEANS
7.75 -0.80
7.75 -0.80
7.74 -0.95
Symbol Last Open Close High Low
CORN
May '19 @C9K 3.4775 3.4725 3.4750 3.4875 3.4700
Jul '19 @C9N 3.5775 3.5700 3.5725 3.5850 3.5675
Sep '19 @C9U 3.6575 3.6525 3.6550 3.6650 3.6500
Dec '19 @C9Z 3.7750 3.7700 3.7725 3.7825 3.7650
Mar '20 @C0H 3.9250 3.9200 3.9250 3.9325 3.9175
May '20 @C0K 4.0150 4.0175 4.0175 4.0200 4.0150
Jul '20 @C0N 4.0950 4.0900 4.0925 4.0950 4.0900
Sep '20 @C0U 4.0450 4.0400 4.0475 4.0450 4.0400
SOYBEANS
May '19 @S9K 8.5575 8.5850 8.5925 8.5925 8.5450
Jul '19 @S9N 8.6925 8.7200 8.7275 8.7300 8.6800
Aug '19 @S9Q 8.7500 8.7800 8.7875 8.7850 8.7425
Sep '19 @S9U 8.8025 8.8350 8.8400 8.8350 8.7975
Nov '19 @S9X 8.8975 8.9275 8.9325 8.9325 8.8875
Jan '20 @S0F 9.0050 9.0275 9.0375 9.0375 8.9925
Mar '20 @S0H 9.0750 9.1150 9.1200 9.1150 9.0750
May '20 @S0K 9.1975 9.1875 9.2000 9.1975 9.1875
WHEAT
May '19 @W9K 4.3425 4.3350 4.3475 4.3625 4.3350
Jul '19 @W9N 4.4075 4.3975 4.4150 4.4300 4.3975
LIVE CATTLE
Apr '19 @LE9J 124.050 126.825 124.050 126.825 123.950
Jun '19 @LE9M 115.375 118.100 115.375 118.150 115.350
LEAN HOGS
May '19 @HE9K 87.850 88.250 87.850 88.575 87.400
Jun '19 @HE9M 89.775 91.000 89.775 91.250 89.775
FEEDER CATTLE
May '19 @GF9K 143.550 146.325 143.550 146.325 143.125
Aug '19 @GF9Q 153.250 156.450 153.250 156.450 152.725
Sep '19 @GF9U 154.325 157.725 154.325 157.725 153.875
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 8,381.25 0'6 167'5 1800 0'1 0'0 6.25 0
0 7,881.25 0'6 157'5 1900 0'1 0'0 6.25 0
6 7,381.25 0'6 147'5 2000 0'1 0'0 6.25 0
0 6,881.25 0'6 137'5 2100 0'1 0'0 6.25 50
0 6,381.25 0'6 127'5 2200 0'1 0'0 6.25 0
0 5,881.25 0'6 117'5 2300 0'1 0'0 6.25 0
1 5,381.25 0'6 107'5 2400 0'1 0'0 6.25 0
2 4,881.25 0'6 97'5 2500 0'1 0'0 6.25 101
0 4,381.25 0'6 87'5 2600 0'1 0'0 6.25 0
0 4,131.25 0'6 82'5 2650 0'1 0'0 6.25 0
0 3,881.25 0'6 77'5 2700 0'1 0'0 6.25 0
0 3,631.25 0'6 72'5 2750 0'1 0'0 6.25 0
1 3,381.25 0'6 67'5 2800 0'1 0'0 6.25 0
1 3,131.25 0'6 62'5 2850 0'1 0'0 6.25 0
0 2,881.25 0'6 57'5 2900 0'1 0'0 6.25 17
0 2,631.25 0'6 52'5 2950 0'1 0'0 6.25 0
1 2,381.25 0'6 47'5 3000 0'1 0'0 6.25 29
0 2,131.25 0'6 42'5 3050 0'1 0'0 6.25 0
1 1,881.25 0'6 37'5 3100 0'1 0'0 6.25 306
0 1,631.25 0'6 32'5 3150 0'1 0'0 6.25 7
1 1,381.25 0'6 27'5 3200 0'1 0'0 6.25 376
0 1,131.25 0'6 22'5 3250 0'1 0'0 6.25 223
2 881.25 0'6 17'5 3300 0'1 0'0 6.25 924
20 631.25 0'6 12'5 3350 0'1 0'0 6.25 1190
88 412.50 0'4 8'2 3400 0'2 0'0 12.50 2963
986 187.50 0'2 3'6 3450 0'6 -0'2 37.50 2860
3425 62.50 0'3 1'2 3500 3'4 0'1 175.00 4817
5802 12.50 0'1 0'2 3550 7'6 -0'5 387.50 8885
15433 6.25 0'0 0'1 3600 11'7 -0'6 593.75 14799
13907 6.25 0'0 0'1 3650 17'5 -0'6 881.25 11837
19144 6.25 0'0 0'1 3700 22'5 -0'6 1,131.25 24103
29646 6.25 0'0 0'1 3750 27'5 -0'6 1,381.25 16453
31046 6.25 0'0 0'1 3800 31'3 -1'2 1,568.75 17359
17896 6.25 0'0 0'1 3850 37'5 -0'6 1,881.25 1096
24439 6.25 0'0 0'1 3900 42'5 -0'6 2,131.25 3196
12170 6.25 0'0 0'1 3950 47'5 -0'6 2,381.25 125
26765 6.25 0'0 0'1 4000 52'5 -0'6 2,631.25 1251
5799 6.25 0'0 0'1 4050 57'5 -0'6 2,881.25 37
8065 6.25 0'0 0'1 4100 62'5 -0'6 3,131.25 665
2005 6.25 0'0 0'1 4150 67'5 -0'6 3,381.25 2
16123 6.25 0'0 0'1 4200 72'5 -0'6 3,631.25 441
1583 6.25 0'0 0'1 4250 77'5 -0'6 3,881.25 1
8093 6.25 0'0 0'1 4300 82'5 -0'6 4,131.25 364
931 6.25 0'0 0'1 4350 87'5 -0'6 4,381.25 2
4019 6.25 0'0 0'1 4400 92'5 -0'6 4,631.25 7
680 6.25 0'0 0'1 4450 97'5 -0'6 4,881.25 0
1674 6.25 0'0 0'1 4500 102'5 -0'6 5,131.25 18
696 6.25 0'0 0'1 4550 107'5 -0'6 5,381.25 1
2372 6.25 0'0 0'1 4600 112'5 -0'6 5,631.25 1
86 6.25 0'0 0'1 4650 117'5 -0'6 5,881.25 0
934 6.25 0'0 0'1 4700 122'5 -0'6 6,131.25 1
31 6.25 0'0 0'1 4750 127'5 -0'6 6,381.25 0
633 6.25 0'0 0'1 4800 132'5 -0'6 6,631.25 1
169 6.25 0'0 0'1 4850 137'5 -0'6 6,881.25 0
69 6.25 0'0 0'1 4900 142'5 -0'6 7,131.25 0
636 6.25 0'0 0'1 5000 152'5 -0'6 7,631.25 4
365 6.25 0'0 0'1 5100 162'5 -0'6 8,131.25 0
78 6.25 0'0 0'1 5200 172'5 -0'6 8,631.25 2
51 6.25 0'0 0'1 5300 182'5 -0'6 9,131.25 0
135 6.25 0'0 0'1 5400 192'5 -0'6 9,631.25 0
44 6.25 0'0 0'1 5500 202'5 -0'6 10,131.25 1
35 6.25 0'0 0'1 5600 212'5 -0'6 10,631.25 0
3 6.25 0'0 0'1 5700 222'5 -0'6 11,131.25 0
36 6.25 0'0 0'1 5800 232'5 -0'6 11,631.25 0
5 6.25 0'0 0'1 5900 242'5 -0'6 12,131.25 0
4 6.25 0'0 0'1 6000 252'5 -0'6 12,631.25 2
1 6.25 0'0 0'1 6100 262'5 -0'6 13,131.25 0
4 6.25 0'0 0'1 6200 272'5 -0'6 13,631.25 0
0 6.25 0'0 0'1 6300 282'5 -0'6 14,131.25 0
0 6.25 0'0 0'1 6400 292'5 -0'6 14,631.25 4
0 6.25 0'0 0'1 6500 302'5 -0'6 15,131.25 0
0 6.25 0'0 0'1 6600 312'5 -0'6 15,631.25 0
75 6.25 0'0 0'1 9800 632'5 -0'6 31,631.25 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
52
Clear
Feels Like
52 F
Humidity
62 %
Dew Point
39 F
Barometer
30.01 inHg
Winds
NW 12 mph
Sunrise
06:22:00
Sunset
20:15:00

Fri 4/26

Sat 4/27

Sun 4/28

Mon 4/29

Tue 4/30

High

59 F

46 F

55 F

57 F

53 F

Low

37 F

33 F

29 F

41 F

37 F

Precip

0%

80%

0%

20%

77%

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