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.


 
2/28/18
3/31/18
4/30/18
CORN
3.29 -0.37
3.29 -0.37
3.34 -0.40
BEANS
9.61 -0.75
9.61 -0.75
9.67 -0.80
Last Open Close High Low
CORN
Mar '18 3.6625 3.6625 3.6625 3.6775 3.6525
May '18 3.7450 3.7475 3.7450 3.7625 3.7350
Jul '18 3.8225 3.8250 3.8225 3.8375 3.8125
Sep '18 3.8925 3.8900 3.8925 3.9050 3.8825
Dec '18 3.9725 3.9700 3.9725 3.9825 3.9625
Mar '19 4.0475 4.0425 4.0475 4.0600 4.0400
May '19 4.0950 4.0950 4.0950 4.1025 4.0875
Jul '19 4.1375 4.1400 4.1375 4.1500 4.1350
SOYBEANS
Mar '18 10.3625 10.3100 10.3625 10.3950 10.2800
May '18 10.4750 10.4225 10.4750 10.5075 10.3925
Jul '18 10.5600 10.5125 10.5600 10.5925 10.4850
Aug '18 10.5600 10.5225 10.5600 10.5900 10.4925
Sep '18 10.4025 10.3925 10.4025 10.4300 10.3525
Nov '18 10.2800 10.2625 10.2800 10.3125 10.2475
Jan '19 10.3225 10.2925 10.3225 10.3500 10.2900
Mar '19 10.2900 10.2550 10.2900 10.3100 10.2500
WHEAT
Mar '18 4.5225 4.5200 4.5225 4.5625 4.5150
May '18 4.6425 4.6600 4.6425 4.6925 4.6375
LIVE CATTLE
Feb '18 128.000 128.450 128.000 128.575 127.325
Apr '18 124.850 125.350 124.850 125.450 124.275
LEAN HOGS
Apr '18 71.375 71.300 71.375 71.775 70.875
May '18 77.600 77.725 77.600 77.800 77.150
FEEDER CATTLE
Mar '18 146.000 146.300 146.000 146.625 145.150
Apr '18 148.500 148.300 148.500 148.800 147.525
May '18 149.375 149.175 149.375 149.650 148.350
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 9,318.75 -0'4 186'3 1800 0'1 0'0 6.25 0
0 8,818.75 -0'4 176'3 1900 0'1 0'0 6.25 0
0 8,318.75 -0'4 166'3 2000 0'1 0'0 6.25 0
0 7,818.75 -0'4 156'3 2100 0'1 0'0 6.25 0
0 7,318.75 -0'4 146'3 2200 0'1 0'0 6.25 20
0 6,818.75 -0'4 136'3 2300 0'1 0'0 6.25 0
0 6,318.75 -0'4 126'3 2400 0'1 0'0 6.25 0
0 5,818.75 -0'4 116'3 2500 0'1 0'0 6.25 25
0 5,318.75 -0'4 106'3 2600 0'1 0'0 6.25 0
0 5,068.75 -0'4 101'3 2650 0'1 0'0 6.25 0
0 4,818.75 -0'4 96'3 2700 0'1 0'0 6.25 7
0 4,568.75 -0'4 91'3 2750 0'1 0'0 6.25 0
0 4,318.75 -0'4 86'3 2800 0'1 0'0 6.25 2300
0 4,068.75 -0'4 81'3 2850 0'1 0'0 6.25 0
0 3,818.75 -0'4 76'3 2900 0'1 0'0 6.25 218
0 3,568.75 -0'4 71'3 2950 0'1 0'0 6.25 0
15 3,318.75 -0'4 66'3 3000 0'1 0'0 6.25 933
0 3,068.75 -0'4 61'3 3050 0'1 0'0 6.25 1
20 2,818.75 -0'4 56'3 3100 0'1 0'0 6.25 1652
0 2,568.75 -0'4 51'3 3150 0'1 0'0 6.25 1289
2102 2,318.75 -0'4 46'3 3200 0'1 0'0 6.25 11159
2 2,068.75 -0'4 41'3 3250 0'1 0'0 6.25 1270
544 1,818.75 -0'4 36'3 3300 0'1 0'0 6.25 12731
33 1,568.75 -0'4 31'3 3350 0'1 0'0 6.25 6100
689 1,318.75 -0'4 26'3 3400 0'1 0'0 6.25 23415
2189 1,068.75 -0'4 21'3 3450 0'1 0'0 6.25 18848
17418 818.75 -0'4 16'3 3500 0'1 0'0 6.25 30694
14565 568.75 -0'4 11'3 3550 0'1 0'0 6.25 18437
32772 318.75 -0'4 6'3 3600 0'1 0'0 6.25 30356
14613 62.50 -0'7 1'2 3650 0'1 -0'2 6.25 7785
28779 6.25 -0'2 0'1 3700 3'6 0'1 187.50 8572
8822 6.25 0'0 0'1 3750 8'7 0'4 443.75 794
16611 6.25 0'0 0'1 3800 13'7 0'4 693.75 4021
3400 6.25 0'0 0'1 3850 18'7 0'4 943.75 94
17677 6.25 0'0 0'1 3900 23'7 0'4 1,193.75 4317
2185 6.25 0'0 0'1 3950 28'7 0'4 1,443.75 0
17111 6.25 0'0 0'1 4000 33'7 0'4 1,693.75 6168
1409 6.25 0'0 0'1 4050 38'7 0'4 1,943.75 78
14622 6.25 0'0 0'1 4100 43'7 0'4 2,193.75 3505
1060 6.25 0'0 0'1 4150 48'7 0'4 2,443.75 0
7210 6.25 0'0 0'1 4200 53'7 0'4 2,693.75 1594
68 6.25 0'0 0'1 4250 58'7 0'4 2,943.75 3
5434 6.25 0'0 0'1 4300 63'7 0'4 3,193.75 1102
9 6.25 0'0 0'1 4350 68'7 0'4 3,443.75 0
6855 6.25 0'0 0'1 4400 73'7 0'4 3,693.75 159
300 6.25 0'0 0'1 4450 78'7 0'4 3,943.75 0
5542 6.25 0'0 0'1 4500 83'7 0'4 4,193.75 468
0 6.25 0'0 0'1 4550 88'7 0'4 4,443.75 0
2209 6.25 0'0 0'1 4600 93'7 0'4 4,693.75 0
1428 6.25 0'0 0'1 4700 103'7 0'4 5,193.75 0
2895 6.25 0'0 0'1 4800 113'7 0'4 5,693.75 0
826 6.25 0'0 0'1 4900 123'7 0'4 6,193.75 0
6344 6.25 0'0 0'1 5000 133'7 0'4 6,693.75 3
750 6.25 0'0 0'1 5100 143'7 0'4 7,193.75 0
746 6.25 0'0 0'1 5200 153'7 0'4 7,693.75 0
1083 6.25 0'0 0'1 5300 163'7 0'4 8,193.75 0
175 6.25 0'0 0'1 5400 173'7 0'4 8,693.75 0
267 6.25 0'0 0'1 5500 183'7 0'4 9,193.75 0
139 6.25 0'0 0'1 5600 193'7 0'4 9,693.75 0
232 6.25 0'0 0'1 5700 203'7 0'4 10,193.75 0
61 6.25 0'0 0'1 5800 213'7 0'4 10,693.75 0
57 6.25 0'0 0'1 5900 223'7 0'4 11,193.75 0
262 6.25 0'0 0'1 6000 233'7 0'4 11,693.75 0
31 6.25 0'0 0'1 6100 243'7 0'4 12,193.75 0
17 6.25 0'0 0'1 6200 253'7 0'4 12,693.75 0
4 6.25 0'0 0'1 6300 263'7 0'4 13,193.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
19
Snow
Feels Like
4 F
Humidity
92 %
Dew Point
17 F
Barometer
30.1 inHg
Winds
E 17 mph
Sunrise
13:03:00
Sunset
00:04:00

Sat 2/24

Sun 2/25

Mon 2/26

Tue 2/27

Wed 2/28

High

26 F

30 F

38 F

36 F

35 F

Low

14 F

15 F

18 F

19 F

19 F

Percip

0%

0%

0%

0%

0%

Ag Partners News

    Alceco approves $1.3 million to be revolved to members
    Alceco approves $1.3 million to be revolved to members
    Feb 20, 2018 | AgPartners
    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...
    Sioux Central STEM Club Awarded Funds from Alceco
    Sioux Central STEM Club Awarded Funds from Alceco
    Jan 30, 2018 | AgPartners
    The Sioux Central School District STEM Club was recently awarded matching grants from Alceco, a farmer-owned cooperative, and the Land O’Lakes Foundation.
    Winterize Precision Ag Technology and Backup Data
    Winterize Precision Ag Technology and Backup Data
    Jan 30, 2018 | AgPartners
    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