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.


 
9/30/19
10/15/19
10/31/19
CORN
3.60 -0.10
3.40 -0.30
3.40 -0.30
BEANS
7.97 -0.85
7.94 -0.88
Symbol Last Open Close High Low
CORN
Dec '19 @C9Z 3.7075 3.7275 3.7075 3.7450 3.6950
Mar '20 @C0H 3.8175 3.8400 3.8175 3.8600 3.8100
May '20 @C0K 3.8950 3.9175 3.8950 3.9325 3.8875
Jul '20 @C0N 3.9525 3.9725 3.9525 3.9900 3.9475
Sep '20 @C0U 3.9675 3.9950 3.9675 4.0025 3.9675
Dec '20 @C0Z 4.0200 4.0500 4.0200 4.0500 4.0175
Mar '21 @C1H 4.1225 4.1450 4.1225 4.1450 4.1175
May '21 @C1K 4.1800 4.1900 4.1800 4.1900 4.1900
SOYBEANS
Nov '19 @S9X 8.8275 8.9300 8.8275 8.9350 8.8075
Jan '20 @S0F 8.9650 9.0575 8.9650 9.0625 8.9400
Mar '20 @S0H 9.0875 9.1800 9.0875 9.1850 9.0675
May '20 @S0K 9.1925 9.2825 9.1925 9.2875 9.1725
Jul '20 @S0N 9.2875 9.3675 9.2875 9.3750 9.2675
Aug '20 @S0Q 9.3250 9.4000 9.3250 9.4000 9.3075
Sep '20 @S0U 9.3375 9.4000 9.3375 9.4000 9.3200
Nov '20 @S0X 9.4025 9.4650 9.4025 9.4725 9.3800
WHEAT
Dec '19 @W9Z 4.8425 4.8650 4.8425 4.9125 4.8350
Mar '20 @W0H 4.9100 4.9325 4.9100 4.9725 4.9025
LIVE CATTLE
Oct '19 @LE9V 99.350 99.925 99.350 100.125 98.950
Dec '19 @LE9Z 105.150 105.850 105.150 105.875 104.350
LEAN HOGS
Oct '19 @HE9V 60.350 61.350 60.350 62.475 60.100
Dec '19 @HE9Z 66.250 67.825 66.250 69.075 64.950
FEEDER CATTLE
Sep '19 @GF9U 140.325 140.025 140.325 140.575 139.900
Oct '19 @GF9V 139.200 139.125 139.200 139.600 138.425
Nov '19 @GF9X 137.025 137.275 137.025 137.750 136.350
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 13,537.50 -2'0 270'6 1000 0'1 0'0 6.25 0
0 9,537.50 -2'0 190'6 1800 0'1 0'0 6.25 0
0 9,037.50 -2'0 180'6 1900 0'1 0'0 6.25 0
250 8,537.50 -2'0 170'6 2000 0'1 0'0 6.25 0
0 8,037.50 -2'0 160'6 2100 0'1 0'0 6.25 1
0 7,537.50 -2'0 150'6 2200 0'1 0'0 6.25 0
0 7,037.50 -2'0 140'6 2300 0'1 0'0 6.25 100
0 6,537.50 -2'0 130'6 2400 0'1 0'0 6.25 0
5 6,037.50 -2'0 120'6 2500 0'1 0'0 6.25 0
0 5,537.50 -2'0 110'6 2600 0'1 0'0 6.25 8
0 5,037.50 -2'0 100'6 2700 0'1 0'0 6.25 45
0 4,787.50 -2'0 95'6 2750 0'1 0'0 6.25 10
0 4,537.50 -2'0 90'6 2800 0'1 0'0 6.25 497
0 4,287.50 -2'0 85'6 2850 0'1 0'0 6.25 344
2 4,037.50 -2'0 80'6 2900 0'1 0'0 6.25 975
0 3,787.50 -2'0 75'6 2950 0'1 0'0 6.25 373
33 3,543.75 -2'0 70'7 3000 0'2 0'0 12.50 2354
0 3,293.75 -2'0 65'7 3050 0'2 0'0 12.50 214
16 3,050.00 -2'0 61'0 3100 0'3 0'0 18.75 1657
0 2,806.25 -2'0 56'1 3150 0'4 0'0 25.00 1256
201 2,556.25 -2'0 51'1 3200 0'4 0'0 25.00 21372
14 2,318.75 -2'0 46'3 3250 0'6 0'0 37.50 4799
1215 2,075.00 -2'0 41'4 3300 0'7 0'0 43.75 19058
20 1,843.75 -2'0 36'7 3350 1'1 0'0 56.25 4232
293 1,618.75 -2'0 32'3 3400 1'5 0'0 81.25 17344
85 1,400.00 -1'7 28'0 3450 2'2 0'0 112.50 3814
1262 1,187.50 -1'7 23'6 3500 3'0 0'1 150.00 27379
889 993.75 -1'7 19'7 3550 4'2 0'2 212.50 3314
8762 818.75 -1'6 16'3 3600 5'6 0'2 287.50 26130
3359 675.00 -1'5 13'4 3650 7'6 0'3 387.50 2082
14977 543.75 -1'4 10'7 3700 10'1 0'4 506.25 25983
3919 431.25 -1'4 8'5 3750 12'7 0'4 643.75 560
27487 337.50 -1'4 6'6 3800 16'0 0'4 800.00 27014
2533 262.50 -1'4 5'2 3850 19'4 0'5 975.00 43
20350 206.25 -1'2 4'1 3900 23'3 0'6 1,168.75 21508
2984 175.00 -0'7 3'4 3950 27'5 1'0 1,381.25 79
41348 137.50 -0'7 2'6 4000 31'7 1'1 1,593.75 31114
1424 112.50 -0'6 2'2 4050 36'3 1'2 1,818.75 17
21409 93.75 -0'5 1'7 4100 41'0 1'3 2,050.00 13779
664 81.25 -0'4 1'5 4150 45'6 1'4 2,287.50 78
34688 68.75 -0'3 1'3 4200 50'4 1'4 2,525.00 18806
2104 62.50 -0'3 1'2 4250 55'3 1'5 2,768.75 15
29766 56.25 -0'3 1'1 4300 60'2 1'5 3,012.50 17965
726 56.25 -0'2 1'1 4350 65'2 1'6 3,262.50 1
27105 50.00 -0'2 1'0 4400 70'1 1'6 3,506.25 8005
284 43.75 -0'2 0'7 4450 75'0 1'6 3,750.00 10
44180 43.75 -0'1 0'7 4500 80'0 1'7 4,000.00 9824
239 37.50 -0'2 0'6 4550 84'7 1'7 4,243.75 15
23861 37.50 -0'1 0'6 4600 89'7 2'0 4,493.75 7323
0 37.50 -0'1 0'6 4650 94'6 1'7 4,737.50 0
10097 31.25 -0'1 0'5 4700 99'5 1'7 4,981.25 1060
21854 31.25 -0'1 0'5 4800 109'5 1'7 5,481.25 2454
8536 18.75 -0'1 0'3 4900 119'3 1'7 5,968.75 316
57475 18.75 -0'1 0'3 5000 129'3 1'7 6,468.75 1494
6659 18.75 0'0 0'3 5100 139'3 2'0 6,968.75 385
9913 18.75 0'0 0'3 5200 149'3 2'0 7,468.75 67
6182 12.50 0'0 0'2 5300 159'2 2'0 7,962.50 630
6667 12.50 0'0 0'2 5400 169'2 2'0 8,462.50 33
13679 12.50 0'1 0'2 5500 179'2 2'0 8,962.50 114
5893 6.25 0'0 0'1 5600 189'2 2'0 9,462.50 3
3637 6.25 0'0 0'1 5700 199'2 2'0 9,962.50 57
3155 6.25 0'0 0'1 5800 209'2 2'0 10,462.50 6
2478 6.25 0'0 0'1 5900 219'2 2'0 10,962.50 87
21401 6.25 0'0 0'1 6000 229'2 2'0 11,462.50 33
1673 6.25 0'0 0'1 6100 239'2 2'0 11,962.50 11
1273 6.25 0'0 0'1 6200 249'2 2'0 12,462.50 0
6313 6.25 0'0 0'1 6300 259'2 2'0 12,962.50 0
633 6.25 0'0 0'1 6400 269'2 2'0 13,462.50 10
2346 6.25 0'0 0'1 6500 279'2 2'0 13,962.50 2
573 6.25 0'0 0'1 6600 289'2 2'0 14,462.50 0
828 6.25 0'0 0'1 6700 299'2 2'0 14,962.50 0
518 6.25 0'0 0'1 6800 309'2 2'0 15,462.50 1
200 6.25 0'0 0'1 6900 319'2 2'0 15,962.50 0
5491 6.25 0'0 0'1 7000 329'2 2'0 16,462.50 2
632 6.25 0'0 0'1 7200 349'2 2'0 17,462.50 2
1085 6.25 0'0 0'1 7400 369'2 2'0 18,462.50 2
976 6.25 0'0 0'1 7600 389'2 2'0 19,462.50 4
376 6.25 0'0 0'1 7800 409'2 2'0 20,462.50 7
5730 6.25 0'0 0'1 8000 429'2 2'0 21,462.50 1
1423 6.25 0'0 0'1 9000 529'2 2'0 26,462.50 6
1182 6.25 0'0 0'1 10000 629'2 2'0 31,462.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
72
Partly Cloudy
Feels Like
73 F
Humidity
88 %
Dew Point
68 F
Barometer
29.91 inHg
Winds
S 7 mph
Sunrise
07:07:00
Sunset
19:20:00

Sat 9/21

Sun 9/22

Mon 9/23

Tue 9/24

Wed 9/25

High

78 F

67 F

73 F

74 F

71 F

Low

64 F

55 F

53 F

60 F

59 F

Precip

68%

32%

0%

20%

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