Helping Producers Prosper

ALCECO Annual Meeting

November 26 - 12:00 Noon *Members Only*

Click 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.


 
11/30/18
12/31/18
1/31/19
CORN
3.27 -0.37
3.29 -0.35
3.37 -0.38
BEANS
7.89 -1.01
7.90 -1.00
Symbol Last Open Close High Low
CORN
Dec '18 @C8Z 3.6475 3.6475 3.6525 3.6450
Mar '19 @C9H 3.7550 3.7550 3.7600 3.7525
May '19 @C9K 3.8300 3.8300 3.8350 3.8300
Jul '19 @C9N 3.8975 3.8975 3.9000 3.8975
Sep '19 @C9U 3.9175 3.9200 3.9200 3.9175
Dec '19 @C9Z 3.9750 3.9775 3.9800 3.9750
Mar '20 @C0H 4.0725 4.0725 4.0725 4.0825 4.0550
May '20 @C0K 4.1275 4.1175 4.1275 4.1275 4.1175
SOYBEANS
Jan '19 @S9F 8.9025 8.9200 8.9225 8.8925
Mar '19 @S9H 9.0375 9.0500 9.0550 9.0275
May '19 @S9K 9.1700 9.1800 9.1850 9.1600
Jul '19 @S9N 9.2850 9.3025 9.3025 9.2750
Aug '19 @S9Q 9.3475 9.3250 9.3475 9.3700 9.2625
Sep '19 @S9U 9.3425 9.3300 9.3425 9.3750 9.2725
Nov '19 @S9X 9.3575 9.3700 9.3750 9.3500
Jan '20 @S0F 9.4550 9.4700 9.4700 9.4550
WHEAT
Dec '18 @W8Z 5.0600 5.0650 5.0700 5.0550
Mar '19 @W9H 5.1375 5.1475 5.1525 5.1300
LIVE CATTLE
Dec '18 @LE8Z 115.350 114.900 115.350 115.575 114.525
Feb '19 @LE9G 119.725 119.000 119.725 119.875 118.950
LEAN HOGS
Dec '18 @HE8Z 60.075 57.475 60.075 60.075 57.425
Feb '19 @HE9G 66.750 64.200 66.750 66.750 64.075
FEEDER CATTLE
Jan '19 @GF9F 146.525 147.700 146.525 147.800 146.350
Mar '19 @GF9H 143.975 144.400 143.975 144.725 143.475
Apr '19 @GF9J 144.325 144.800 144.325 145.125 143.900
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 9,743.75 -2'6 194'7 1700 0'1 0'0 6.25 0
0 9,243.75 -2'6 184'7 1800 0'1 0'0 6.25 0
0 8,743.75 -2'6 174'7 1900 0'1 0'0 6.25 0
3 8,243.75 -2'6 164'7 2000 0'1 0'0 6.25 0
0 7,743.75 -2'6 154'7 2100 0'1 0'0 6.25 0
0 7,243.75 -2'6 144'7 2200 0'1 0'0 6.25 20
0 6,743.75 -2'6 134'7 2300 0'1 0'0 6.25 0
1 6,243.75 -2'6 124'7 2400 0'1 0'0 6.25 100
1 5,743.75 -2'6 114'7 2500 0'1 0'0 6.25 14
3 5,243.75 -2'6 104'7 2600 0'1 0'0 6.25 250
0 4,993.75 -2'6 99'7 2650 0'1 0'0 6.25 0
0 4,743.75 -2'6 94'7 2700 0'1 0'0 6.25 209
0 4,493.75 -2'6 89'7 2750 0'1 0'0 6.25 0
50 4,243.75 -2'6 84'7 2800 0'1 0'0 6.25 3397
0 3,993.75 -2'6 79'7 2850 0'1 0'0 6.25 4
5 3,743.75 -2'6 74'7 2900 0'1 0'0 6.25 303
0 3,493.75 -2'6 69'7 2950 0'1 0'0 6.25 23
121 3,243.75 -2'6 64'7 3000 0'1 0'0 6.25 14498
0 2,993.75 -2'6 59'7 3050 0'1 0'0 6.25 300
2 2,743.75 -2'6 54'7 3100 0'1 0'0 6.25 16777
0 2,493.75 -2'6 49'7 3150 0'1 0'0 6.25 403
291 2,243.75 -2'6 44'7 3200 0'1 0'0 6.25 12339
20 1,993.75 -2'6 39'7 3250 0'1 0'0 6.25 1642
1024 1,743.75 -2'6 34'7 3300 0'1 0'0 6.25 9709
25 1,493.75 -2'6 29'7 3350 0'1 0'0 6.25 4647
1046 1,243.75 -2'6 24'7 3400 0'1 0'0 6.25 21595
974 993.75 -2'6 19'7 3450 0'1 0'0 6.25 7150
14787 743.75 -2'5 14'7 3500 0'1 0'0 6.25 37512
2318 506.25 -2'4 10'1 3550 0'3 0'1 18.75 9324
15069 275.00 -0'2 5'4 3600 1'1 0'1 56.25 35265
16940 125.00 -0'2 2'4 3650 3'0 0'0 150.00 16727
36035 62.50 -0'1 1'2 3700 6'5 2'1 331.25 26149
14864 31.25 -0'1 0'5 3750 11'0 2'5 550.00 4986
36562 18.75 -0'1 0'3 3800 15'6 2'6 787.50 18386
13962 12.50 -0'1 0'2 3850 20'5 2'7 1,031.25 127
35294 12.50 0'0 0'2 3900 25'2 -0'2 1,262.50 13274
9783 6.25 0'0 0'1 3950 30'3 2'6 1,518.75 277
75609 6.25 0'0 0'1 4000 35'3 0'0 1,768.75 14895
2799 6.25 0'0 0'1 4050 40'3 2'6 2,018.75 9
13874 6.25 0'0 0'1 4100 45'3 2'6 2,268.75 8180
2683 6.25 0'0 0'1 4150 50'3 2'6 2,518.75 96
42364 6.25 0'0 0'1 4200 55'3 2'6 2,768.75 4659
624 6.25 0'0 0'1 4250 60'3 2'6 3,018.75 12
20283 6.25 0'0 0'1 4300 65'3 2'6 3,268.75 2096
472 6.25 0'0 0'1 4350 70'3 2'6 3,518.75 41
20738 6.25 0'0 0'1 4400 75'3 2'6 3,768.75 527
893 6.25 0'0 0'1 4450 80'3 2'6 4,018.75 16
42224 6.25 0'0 0'1 4500 85'3 2'6 4,268.75 354
1367 6.25 0'0 0'1 4550 90'3 2'6 4,518.75 5
13453 6.25 0'0 0'1 4600 95'3 2'6 4,768.75 343
0 6.25 0'0 0'1 4650 100'3 2'6 5,018.75 0
7872 6.25 0'0 0'1 4700 105'3 2'6 5,268.75 40
0 6.25 0'0 0'1 4750 110'3 2'6 5,518.75 0
22304 6.25 0'0 0'1 4800 115'3 2'6 5,768.75 30
8164 6.25 0'0 0'1 4900 125'3 2'6 6,268.75 19
24557 6.25 0'0 0'1 5000 135'3 2'6 6,768.75 49
4708 6.25 0'0 0'1 5100 145'3 2'6 7,268.75 1
6305 6.25 0'0 0'1 5200 155'3 2'6 7,768.75 4
3006 6.25 0'0 0'1 5300 165'3 2'6 8,268.75 150
2444 6.25 0'0 0'1 5400 175'3 2'6 8,768.75 2
5052 6.25 0'0 0'1 5500 185'3 2'6 9,268.75 7
1100 6.25 0'0 0'1 5600 195'3 2'6 9,768.75 0
1242 6.25 0'0 0'1 5700 205'3 2'6 10,268.75 0
10024 6.25 0'0 0'1 5800 215'3 2'6 10,768.75 0
497 6.25 0'0 0'1 5900 225'3 2'6 11,268.75 0
11425 6.25 0'0 0'1 6000 235'3 2'6 11,768.75 8
657 6.25 0'0 0'1 6100 245'3 2'6 12,268.75 0
789 6.25 0'0 0'1 6200 255'3 2'6 12,768.75 0
1084 6.25 0'0 0'1 6300 265'3 2'7 13,268.75 0
903 6.25 0'0 0'1 6400 275'3 2'7 13,768.75 5
688 6.25 0'0 0'1 8000 435'2 2'6 21,762.50 1
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
27
Clear
Feels Like
16 F
Humidity
64 %
Dew Point
16 F
Barometer
30.06 inHg
Winds
SSW 12 mph
Sunrise
07:17:00
Sunset
16:55:00

Mon 11/19

Tue 11/20

Wed 11/21

Thu 11/22

Fri 11/23

High

28 F

42 F

44 F

49 F

48 F

Low

18 F

16 F

25 F

28 F

36 F

Percip

0%

0%

0%

0%

0%

Ag Partners News

    Seed Daze
    Seed Daze
    Nov 02, 2018 |
    It’s all about seed. And the deals and discounts will never be this good. Take advantage during Seed Daze!
    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.  
    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