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.


 
8/31/19
9/30/19
10/31/19
CORN
3.54 -0.05
3.49 -0.10
3.37 -0.30
BEANS
7.68 -0.88
7.68 -0.88
7.66 -0.90
Symbol Last Open Close High Low
CORN
Sep '19 @C9U 3.5975 3.6275 3.5975 3.6300 3.5750
Dec '19 @C9Z 3.6775 3.7100 3.6775 3.7150 3.6550
Mar '20 @C0H 3.8000 3.8300 3.8000 3.8375 3.7775
May '20 @C0K 3.8850 3.9075 3.8850 3.9100 3.8600
Jul '20 @C0N 3.9525 3.9725 3.9525 3.9750 3.9300
Sep '20 @C0U 3.9900 4.0025 3.9900 4.0100 3.9700
Dec '20 @C0Z 4.0425 4.0575 4.0425 4.0600 4.0275
Mar '21 @C1H 4.1425 4.1525 4.1425 4.1525 4.1275
SOYBEANS
Sep '19 @S9U 8.4325 8.5550 8.4325 8.5925 8.4200
Nov '19 @S9X 8.5650 8.6825 8.5650 8.7200 8.5500
Jan '20 @S0F 8.7125 8.8250 8.7125 8.8550 8.6950
Mar '20 @S0H 8.8525 8.9550 8.8525 8.9875 8.8350
May '20 @S0K 8.9725 9.0725 8.9725 9.1000 8.9550
Jul '20 @S0N 9.0825 9.1750 9.0825 9.2025 9.0650
Aug '20 @S0Q 9.1275 9.1275
Sep '20 @S0U 9.1625 9.2525 9.1625 9.2525 9.1625
WHEAT
Sep '19 @W9U 4.7525 4.6675 4.7525 4.7575 4.6125
Dec '19 @W9Z 4.7775 4.7125 4.7775 4.7850 4.6575
LIVE CATTLE
Aug '19 @LE9Q 104.625 105.050 104.625 105.125 104.000
Oct '19 @LE9V 99.400 100.950 99.400 100.950 98.625
LEAN HOGS
Oct '19 @HE9V 59.300 61.575 59.300 61.600 59.300
Dec '19 @HE9Z 58.775 60.800 58.775 60.800 58.625
FEEDER CATTLE
Aug '19 @GF9Q 137.350 138.550 137.350 138.725 136.650
Sep '19 @GF9U 133.250 136.425 133.250 136.425 131.925
Oct '19 @GF9V 132.525 135.250 132.525 135.450 130.975
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 12,987.50 -3'5 259'6 1000 0'1 0'0 6.25 0
250 8,987.50 -3'5 179'6 1800 0'1 0'0 6.25 0
0 8,487.50 -3'5 169'6 1900 0'1 0'0 6.25 0
0 7,987.50 -3'5 159'6 2000 0'1 0'0 6.25 0
0 7,487.50 -3'5 149'6 2100 0'1 0'0 6.25 0
0 6,987.50 -3'5 139'6 2200 0'1 0'0 6.25 0
1 6,487.50 -3'5 129'6 2300 0'1 0'0 6.25 0
0 5,987.50 -3'5 119'6 2400 0'1 0'0 6.25 0
0 5,487.50 -3'5 109'6 2500 0'1 0'0 6.25 0
0 4,987.50 -3'5 99'6 2600 0'1 0'0 6.25 23
0 4,487.50 -3'5 89'6 2700 0'1 0'0 6.25 556
0 4,237.50 -3'5 84'6 2750 0'1 0'0 6.25 0
0 3,987.50 -3'5 79'6 2800 0'1 0'0 6.25 590
0 3,737.50 -3'5 74'6 2850 0'1 0'0 6.25 0
0 3,487.50 -3'5 69'6 2900 0'1 0'0 6.25 319
0 3,237.50 -3'5 64'6 2950 0'1 0'0 6.25 0
0 2,987.50 -3'5 59'6 3000 0'1 0'0 6.25 1344
1 2,737.50 -3'5 54'6 3050 0'1 0'0 6.25 0
1 2,487.50 -3'5 49'6 3100 0'1 0'0 6.25 1296
0 2,237.50 -3'5 44'6 3150 0'1 0'0 6.25 344
1 1,987.50 -3'5 39'6 3200 0'1 0'0 6.25 1178
0 1,737.50 -3'5 34'6 3250 0'1 0'0 6.25 303
41 1,487.50 -3'5 29'6 3300 0'1 0'0 6.25 3075
15 1,237.50 -3'5 24'6 3350 0'1 0'0 6.25 1904
187 987.50 -3'5 19'6 3400 0'1 0'0 6.25 8239
22 737.50 -3'5 14'6 3450 0'1 0'0 6.25 3440
451 493.75 -3'4 9'7 3500 0'1 0'0 6.25 6040
188 237.50 -3'6 4'6 3550 0'1 -0'1 6.25 3325
6379 6.25 -4'1 0'1 3600 0'2 -0'6 12.50 13067
8349 6.25 -1'4 0'1 3650 5'3 2'0 268.75 8178
14564 6.25 -0'3 0'1 3700 10'3 3'1 518.75 15083
5845 6.25 0'0 0'1 3750 15'3 3'4 768.75 3725
11293 6.25 0'0 0'1 3800 20'3 3'4 1,018.75 20052
3578 6.25 0'0 0'1 3850 25'2 3'3 1,262.50 7732
10302 6.25 0'0 0'1 3900 30'2 3'3 1,512.50 11378
4213 6.25 0'0 0'1 3950 35'2 3'3 1,762.50 8829
23717 6.25 0'0 0'1 4000 40'2 3'3 2,012.50 17782
4705 6.25 0'0 0'1 4050 45'2 3'3 2,262.50 7880
20051 6.25 0'0 0'1 4100 50'2 3'3 2,512.50 17940
5391 6.25 0'0 0'1 4150 55'2 3'3 2,762.50 5905
31929 6.25 0'0 0'1 4200 60'2 3'3 3,012.50 5981
7811 6.25 0'0 0'1 4250 65'2 3'3 3,262.50 2441
20441 6.25 0'0 0'1 4300 70'2 3'3 3,512.50 9025
6876 6.25 0'0 0'1 4350 75'2 3'3 3,762.50 1373
23306 6.25 0'0 0'1 4400 80'2 3'3 4,012.50 2299
6978 6.25 0'0 0'1 4450 85'2 3'3 4,262.50 879
40956 6.25 0'0 0'1 4500 90'2 3'3 4,512.50 4539
7743 6.25 0'0 0'1 4550 95'2 3'3 4,762.50 2305
14187 6.25 0'0 0'1 4600 100'2 3'3 5,012.50 225
5672 6.25 0'0 0'1 4650 105'2 3'3 5,262.50 685
12379 6.25 0'0 0'1 4700 110'2 3'3 5,512.50 193
4690 6.25 0'0 0'1 4750 115'2 3'3 5,762.50 62
15910 6.25 0'0 0'1 4800 120'2 3'3 6,012.50 141
2577 6.25 0'0 0'1 4850 125'2 3'3 6,262.50 56
5666 6.25 0'0 0'1 4900 130'2 3'3 6,512.50 36
2260 6.25 0'0 0'1 4950 135'2 3'3 6,762.50 50
26526 6.25 0'0 0'1 5000 140'2 3'3 7,012.50 82
2459 6.25 0'0 0'1 5050 145'2 3'3 7,262.50 4
5419 6.25 0'0 0'1 5100 150'2 3'3 7,512.50 3
1234 6.25 0'0 0'1 5150 155'2 3'3 7,762.50 3
7096 6.25 0'0 0'1 5200 160'2 3'3 8,012.50 0
2286 6.25 0'0 0'1 5250 165'2 3'3 8,262.50 2
2696 6.25 0'0 0'1 5300 170'2 3'3 8,512.50 2
517 6.25 0'0 0'1 5350 175'2 3'3 8,762.50 1
2263 6.25 0'0 0'1 5400 180'2 3'3 9,012.50 5
650 6.25 0'0 0'1 5450 185'2 3'3 9,262.50 2
8146 6.25 0'0 0'1 5500 190'2 3'3 9,512.50 5
1922 6.25 0'0 0'1 5550 195'2 3'3 9,762.50 3
1329 6.25 0'0 0'1 5600 200'2 3'3 10,012.50 1
141 6.25 0'0 0'1 5650 205'2 3'3 10,262.50 1
1639 6.25 0'0 0'1 5700 210'2 3'3 10,512.50 4
532 6.25 0'0 0'1 5750 215'2 3'3 10,762.50 1
1104 6.25 0'0 0'1 5800 220'2 3'3 11,012.50 3
1146 6.25 0'0 0'1 5900 230'2 3'3 11,512.50 3
7009 6.25 0'0 0'1 6000 240'2 3'3 12,012.50 1
4514 6.25 0'0 0'1 6100 250'2 3'3 12,512.50 2
528 6.25 0'0 0'1 6200 260'2 3'3 13,012.50 1
1051 6.25 0'0 0'1 6300 270'2 3'3 13,512.50 3
1482 6.25 0'0 0'1 6400 280'2 3'3 14,012.50 0
1839 6.25 0'0 0'1 6500 290'2 3'3 14,512.50 0
421 6.25 0'0 0'1 6600 300'2 3'3 15,012.50 0
952 6.25 0'0 0'1 6700 310'2 3'3 15,512.50 0
498 6.25 0'0 0'1 6800 320'2 3'3 16,012.50 0
669 6.25 0'0 0'1 6900 330'2 3'3 16,512.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
64
Clear
Feels Like
65 F
Humidity
88 %
Dew Point
61 F
Barometer
30.14 inHg
Winds
ESE 8 mph
Sunrise
06:37:00
Sunset
20:09:00

Sat 8/24

Sun 8/25

Mon 8/26

Tue 8/27

Wed 8/28

High

73 F

71 F

73 F

72 F

72 F

Low

57 F

58 F

63 F

55 F

55 F

Precip

0%

30%

50%

0%

0%

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