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.


 
5/31/18
6/30/18
7/31/18
CORN
3.63 -0.43
3.63 -0.43
3.63 -0.43
BEANS
9.66 -0.75
9.66 -0.75
9.66 -0.75
Symbol Last Open Close High Low
CORN
Jul '18 @C8N 4.0600 4.0400 4.0600 4.0675 4.0325
Sep '18 @C8U 4.1500 4.1300 4.1500 4.1550 4.1200
Dec '18 @C8Z 4.2500 4.2200 4.2500 4.2550 4.2125
Mar '19 @C9H 4.3350 4.3025 4.3350 4.3375 4.2975
May '19 @C9K 4.3775 4.3500 4.3775 4.3825 4.3500
Jul '19 @C9N 4.4200 4.3800 4.4200 4.4225 4.3800
Sep '19 @C9U 4.1950 4.1675 4.1950 4.1975 4.1675
Dec '19 @C9Z 4.2275 4.1900 4.2275 4.2250 4.1900
SOYBEANS
Jul '18 @S8N 10.4150 10.3675 10.4150 10.4400 10.3550
Aug '18 @S8Q 10.4600 10.3975 10.4600 10.4800 10.3950
Sep '18 @S8U 10.4900 10.4250 10.4900 10.5100 10.4250
Nov '18 @S8X 10.5350 10.4800 10.5350 10.5575 10.4700
Jan '19 @S9F 10.5625 10.5100 10.5625 10.5850 10.5025
Mar '19 @S9H 10.3925 10.3425 10.3925 10.4200 10.3400
May '19 @S9K 10.3525 10.3125 10.3525 10.3800 10.3125
Jul '19 @S9N 10.3875 10.3425 10.3875 10.4150 10.3350
WHEAT
Jul '18 @W8N 5.4300 5.3000 5.4300 5.4475 5.2825
Sep '18 @W8U 5.5975 5.4675 5.5975 5.6175 5.4500
LIVE CATTLE
Jun '18 @LE8M 104.650 104.400 104.650 104.950 103.725
Aug '18 @LE8Q 102.300 102.000 102.300 102.750 101.200
LEAN HOGS
Jun '18 @HE8M 74.200 74.675 74.200 74.850 74.075
Jul '18 @HE8N 77.550 76.750 77.550 78.075 76.425
FEEDER CATTLE
Aug '18 @GF8Q 144.925 143.475 144.925 145.575 142.675
Sep '18 @GF8U 144.450 143.000 144.450 145.075 142.525
Oct '18 @GF8V 144.325 143.200 144.325 144.775 142.550
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 11,300.00 1'6 226'0 1800 0'1 0'0 6.25 0
0 10,800.00 1'6 216'0 1900 0'1 0'0 6.25 0
13 10,300.00 1'6 206'0 2000 0'1 0'0 6.25 0
0 9,800.00 1'6 196'0 2100 0'1 0'0 6.25 0
0 9,300.00 1'6 186'0 2200 0'1 0'0 6.25 0
0 8,800.00 1'6 176'0 2300 0'1 0'0 6.25 0
2 8,300.00 1'6 166'0 2400 0'1 0'0 6.25 0
5 7,800.00 1'6 156'0 2500 0'1 0'0 6.25 0
0 7,300.00 1'6 146'0 2600 0'1 0'0 6.25 0
0 6,800.00 1'6 136'0 2700 0'1 0'0 6.25 50
0 6,300.00 1'6 126'0 2800 0'1 0'0 6.25 4089
0 6,050.00 1'6 121'0 2850 0'1 0'0 6.25 0
0 5,800.00 1'6 116'0 2900 0'1 0'0 6.25 54
0 5,550.00 1'6 111'0 2950 0'1 0'0 6.25 0
5 5,300.00 1'6 106'0 3000 0'1 0'0 6.25 850
0 5,050.00 1'6 101'0 3050 0'1 0'0 6.25 119
137 4,800.00 1'6 96'0 3100 0'1 0'0 6.25 463
21 4,550.00 1'6 91'0 3150 0'1 0'0 6.25 261
465 4,300.00 1'6 86'0 3200 0'1 0'0 6.25 3449
10 4,056.25 1'6 81'1 3250 0'1 0'0 6.25 254
160 3,806.25 1'6 76'1 3300 0'1 0'0 6.25 6711
0 3,556.25 1'6 71'1 3350 0'1 0'0 6.25 978
315 3,306.25 1'6 66'1 3400 0'1 0'0 6.25 5219
0 3,056.25 1'6 61'1 3450 0'1 0'0 6.25 894
714 2,806.25 1'6 56'1 3500 0'2 0'0 12.50 9195
30 2,556.25 1'6 51'1 3550 0'2 0'0 12.50 1377
3675 2,312.50 1'6 46'2 3600 0'2 0'0 12.50 15345
19 2,062.50 1'6 41'2 3650 0'2 0'0 12.50 3227
12241 1,818.75 1'6 36'3 3700 0'3 0'0 18.75 15501
275 1,575.00 1'6 31'4 3750 0'5 0'1 31.25 7121
20224 1,343.75 1'6 26'7 3800 0'7 0'0 43.75 27689
1787 1,125.00 1'5 22'4 3850 1'4 -0'1 75.00 13202
27743 918.75 1'2 18'3 3900 2'3 -0'4 118.75 24691
5897 750.00 1'0 15'0 3950 4'0 -0'6 200.00 11443
49452 612.50 0'6 12'2 4000 6'2 -1'0 312.50 26793
9774 500.00 0'4 10'0 4050 9'0 -1'2 450.00 5539
23940 412.50 0'4 8'2 4100 12'2 -1'2 612.50 7345
12339 337.50 0'4 6'6 4150 15'6 -1'2 787.50 583
37047 268.75 0'3 5'3 4200 19'3 -1'3 968.75 1433
6089 218.75 0'3 4'3 4250 23'3 -1'3 1,168.75 12
18005 175.00 0'2 3'4 4300 27'3 -1'4 1,368.75 695
4983 131.25 0'1 2'5 4350 31'5 -1'4 1,581.25 11
16891 106.25 0'2 2'1 4400 36'0 -1'4 1,800.00 1192
3158 81.25 0'2 1'5 4450 40'5 -1'4 2,031.25 0
23951 68.75 0'2 1'3 4500 45'2 -1'4 2,262.50 243
1184 56.25 0'2 1'1 4550 50'0 -1'5 2,500.00 0
15477 43.75 0'1 0'7 4600 54'6 -1'5 2,737.50 133
1104 37.50 0'1 0'6 4650 59'5 -1'5 2,981.25 0
3138 31.25 0'1 0'5 4700 64'4 -1'5 3,225.00 295
1257 25.00 0'1 0'4 4750 69'3 -1'6 3,468.75 10
17439 25.00 0'1 0'4 4800 74'3 -1'5 3,718.75 65
2776 18.75 0'0 0'3 4850 79'2 -1'6 3,962.50 0
1176 18.75 0'1 0'3 4900 84'2 -1'6 4,212.50 69
557 18.75 0'1 0'3 4950 89'2 -1'5 4,462.50 0
14990 18.75 0'1 0'3 5000 94'2 -1'5 4,712.50 44
138 12.50 0'0 0'2 5050 99'1 -1'6 4,956.25 0
1315 12.50 0'0 0'2 5100 104'1 -1'6 5,206.25 0
4290 6.25 0'0 0'1 5200 114'0 -1'6 5,700.00 177
593 6.25 0'0 0'1 5300 124'0 -1'6 6,200.00 0
394 6.25 0'0 0'1 5400 134'0 -1'6 6,700.00 1
1109 6.25 0'0 0'1 5500 144'0 -1'6 7,200.00 0
227 6.25 0'0 0'1 5600 154'0 -1'6 7,700.00 0
280 6.25 0'0 0'1 5700 164'0 -1'6 8,200.00 0
252 6.25 0'0 0'1 5800 174'0 -1'6 8,700.00 0
109 6.25 0'0 0'1 5900 184'0 -1'6 9,200.00 0
455 6.25 0'0 0'1 6000 194'0 -1'6 9,700.00 13
216 6.25 0'0 0'1 6100 204'0 -1'6 10,200.00 0
225 6.25 0'0 0'1 6200 214'0 -1'6 10,700.00 0
223 6.25 0'0 0'1 6300 224'0 -1'6 11,200.00 0
113 6.25 0'0 0'1 6400 234'0 -1'6 11,700.00 0
215 6.25 0'0 0'1 6500 244'0 -1'6 12,200.00 3
25 6.25 0'0 0'1 6600 254'0 -1'6 12,700.00 4
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
75
Clear
Feels Like
75 F
Humidity
41 %
Dew Point
50 F
Barometer
29.83 inHg
Winds
SE 7 mph
Sunrise
10:48:00
Sunset
01:47:00

Sun 5/27

Mon 5/28

Tue 5/29

Wed 5/30

Thu 5/31

High

100 F

96 F

89 F

87 F

90 F

Low

69 F

69 F

68 F

66 F

65 F

Percip

0%

0%

0%

0%

0%

Ag Partners News

    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.
    Alceco approves $1.3 million to be revolved to members
    Alceco approves $1.3 million to be revolved to members
    Feb 20, 2018 |
    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...
    Winterize Precision Ag Technology and Backup Data
    Winterize Precision Ag Technology and Backup Data
    Jan 29, 2018 |
    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