Helping Producers Prosper

More SOLUTIONS

for the way YOU farm!

Watch for more details - Coming Soon...

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.


 
1/31/19
2/28/19
3/31/19
CORN
3.49 -0.32
3.49 -0.32
3.51 -0.30
BEANS
8.24 -0.92
8.24 -0.92
8.26 -0.90
Symbol Last Open Close High Low
CORN
Mar '19 @C9H 3.8175 3.7975 3.8175 3.8300 3.7775
May '19 @C9K 3.9000 3.8800 3.9000 3.9100 3.8625
Jul '19 @C9N 3.9725 3.9525 3.9725 3.9850 3.9375
Sep '19 @C9U 3.9975 3.9850 3.9975 4.0125 3.9700
Dec '19 @C9Z 4.0375 4.0300 4.0375 4.0600 4.0175
Mar '20 @C0H 4.1275 4.1200 4.1275 4.1475 4.1100
May '20 @C0K 4.1750 4.1650 4.1750 4.1950 4.1625
Jul '20 @C0N 4.2225 4.2175 4.2225 4.2450 4.2075
SOYBEANS
Mar '19 @S9H 9.1675 9.0825 9.1675 9.2025 9.0575
May '19 @S9K 9.3000 9.2150 9.3000 9.3350 9.1950
Jul '19 @S9N 9.4250 9.3600 9.4250 9.4600 9.3200
Aug '19 @S9Q 9.4750 9.3800 9.4750 9.5075 9.3725
Sep '19 @S9U 9.4900 9.4125 9.4900 9.5250 9.4100
Nov '19 @S9X 9.5575 9.4800 9.5575 9.5900 9.4625
Jan '20 @S0F 9.6650 9.5825 9.6650 9.6975 9.5825
Mar '20 @S0H 9.7250 9.6975 9.7250 9.7525 9.6550
WHEAT
Mar '19 @W9H 5.1775 5.1975 5.1775 5.2275 5.1525
May '19 @W9K 5.2350 5.2500 5.2350 5.2775 5.2075
LIVE CATTLE
Feb '19 @LE9G 126.525 127.025 126.525 127.175 126.225
Apr '19 @LE9J 127.375 127.125 127.375 127.525 126.425
LEAN HOGS
Feb '19 @HE9G 61.225 61.175 61.225 62.175 61.100
Apr '19 @HE9J 66.275 64.700 66.275 67.400 64.650
FEEDER CATTLE
Jan '19 @GF9F 141.450 141.425 141.450 141.975 140.825
Mar '19 @GF9H 142.825 142.700 142.825 143.650 142.150
Apr '19 @GF9J 144.400 143.975 144.400 144.925 143.500
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 10,087.50 1'6 201'6 1800 0'1 0'0 6.25 0
0 9,587.50 1'6 191'6 1900 0'1 0'0 6.25 0
12 9,087.50 1'6 181'6 2000 0'1 0'0 6.25 0
2 8,587.50 1'6 171'6 2100 0'1 0'0 6.25 0
3 8,087.50 1'6 161'6 2200 0'1 0'0 6.25 0
0 7,587.50 1'6 151'6 2300 0'1 0'0 6.25 36
2 7,087.50 1'6 141'6 2400 0'1 0'0 6.25 0
0 6,587.50 1'6 131'6 2500 0'1 0'0 6.25 0
0 6,087.50 1'6 121'6 2600 0'1 0'0 6.25 0
1 5,587.50 1'6 111'6 2700 0'1 0'0 6.25 167
6 5,087.50 1'6 101'6 2800 0'1 0'0 6.25 75
0 4,837.50 1'6 96'6 2850 0'1 0'0 6.25 0
1 4,587.50 1'6 91'6 2900 0'1 0'0 6.25 251
0 4,337.50 1'6 86'6 2950 0'1 0'0 6.25 0
3 4,087.50 1'6 81'6 3000 0'1 0'0 6.25 962
0 3,837.50 1'6 76'6 3050 0'1 0'0 6.25 200
0 3,587.50 1'6 71'6 3100 0'1 0'0 6.25 3190
0 3,337.50 1'6 66'6 3150 0'1 0'0 6.25 0
2 3,087.50 1'6 61'6 3200 0'1 0'0 6.25 8924
0 2,837.50 1'6 56'6 3250 0'1 0'0 6.25 1927
22 2,593.75 1'6 51'7 3300 0'1 0'0 6.25 5442
1 2,343.75 1'6 46'7 3350 0'1 0'0 6.25 436
390 2,093.75 1'6 41'7 3400 0'2 0'1 12.50 5016
0 1,850.00 1'6 37'0 3450 0'2 0'0 12.50 1166
2163 1,606.25 1'6 32'1 3500 0'3 0'0 18.75 13707
1 1,362.50 1'6 27'2 3550 0'4 0'0 25.00 2716
4759 1,125.00 1'5 22'4 3600 0'7 0'0 43.75 17198
512 906.25 1'5 18'1 3650 1'3 -0'1 68.75 5146
11968 706.25 1'3 14'1 3700 2'3 -0'3 118.75 25948
6747 543.75 1'2 10'7 3750 4'1 -0'4 206.25 5870
30832 412.50 1'0 8'2 3800 6'4 -0'6 325.00 19939
9915 312.50 0'6 6'2 3850 9'4 -1'0 475.00 5853
22885 243.75 0'6 4'7 3900 13'1 -1'0 656.25 6767
8709 187.50 0'5 3'6 3950 17'0 -1'1 850.00 251
34606 143.75 0'4 2'7 4000 21'1 -1'2 1,056.25 3980
9177 112.50 0'4 2'2 4050 25'4 -1'2 1,275.00 152
21058 87.50 0'3 1'6 4100 30'0 -1'2 1,500.00 6335
1955 68.75 0'3 1'3 4150 34'5 -1'3 1,731.25 2
19380 56.25 0'3 1'1 4200 39'2 -1'4 1,962.50 2814
1263 43.75 0'2 0'7 4250 44'0 -1'4 2,200.00 4
7032 31.25 0'1 0'5 4300 48'7 -1'4 2,443.75 1560
566 25.00 0'1 0'4 4350 53'5 -1'5 2,681.25 10
3953 18.75 0'1 0'3 4400 58'4 -1'6 2,925.00 264
656 12.50 0'0 0'2 4450 63'4 -1'5 3,175.00 1
7045 12.50 0'1 0'2 4500 68'3 -1'6 3,418.75 1229
847 12.50 0'1 0'2 4550 73'3 -1'5 3,668.75 0
2994 6.25 0'0 0'1 4600 78'3 -1'5 3,918.75 106
143 6.25 0'0 0'1 4650 83'2 -1'6 4,162.50 0
7678 6.25 0'0 0'1 4700 88'2 -1'6 4,412.50 3
71 6.25 0'0 0'1 4750 93'2 -1'6 4,662.50 0
6142 6.25 0'0 0'1 4800 98'2 -1'6 4,912.50 0
2206 6.25 0'0 0'1 4900 108'2 -1'6 5,412.50 1
8740 6.25 0'0 0'1 5000 118'2 -1'6 5,912.50 0
2041 6.25 0'0 0'1 5100 128'2 -1'6 6,412.50 0
2507 6.25 0'0 0'1 5200 138'2 -1'6 6,912.50 0
428 6.25 0'0 0'1 5300 148'2 -1'6 7,412.50 0
535 6.25 0'0 0'1 5400 158'2 -1'6 7,912.50 6
195 6.25 0'0 0'1 5500 168'2 -1'6 8,412.50 10
228 6.25 0'0 0'1 5600 178'2 -1'6 8,912.50 0
320 6.25 0'0 0'1 5700 188'2 -1'6 9,412.50 0
2160 6.25 0'0 0'1 5800 198'2 -1'6 9,912.50 3
362 6.25 0'0 0'1 5900 208'2 -1'6 10,412.50 2
192 6.25 0'0 0'1 6000 218'2 -1'6 10,912.50 4
70 6.25 0'0 0'1 6100 228'2 -1'6 11,412.50 0
85 6.25 0'0 0'1 6200 238'2 -1'6 11,912.50 0
0 6.25 0'0 0'1 6300 248'2 -1'6 12,412.50 0
805 6.25 0'0 0'1 6400 258'2 -1'6 12,912.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
9
Cloudy
Feels Like
-12 F
Humidity
85 %
Dew Point
5 F
Barometer
30.2 inHg
Winds
NNE 22 mph
Sunrise
07:45:00
Sunset
17:17:00

Sat 1/19

Sun 1/20

Mon 1/21

Tue 1/22

Wed 1/23

High

8 F

12 F

24 F

25 F

17 F

Low

-1 F

2 F

10 F

9 F

2 F

Percip

0%

0%

0%

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