Helping Producers Prosper

A New Combination

A Clear Difference

LEARN MORE

Announcing The FFA Scholarship Recipients

Awarded by Ag Partners and Alceco

SEE THE 2018 RECIPIENTS

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.


 
10/31/18
11/30/18
12/31/18
CORN
3.23 -0.46
3.23 -0.46
3.23 -0.46
BEANS
7.49 -1.05
Symbol Last Open Close High Low
CORN
Dec '18 @C8Z 3.6950 3.6925 3.7100 3.6900
Mar '19 @C9H 3.8175 3.8150 3.8300 3.8100
May '19 @C9K 3.8900 3.8900 3.9050 3.8875
Jul '19 @C9N 3.9475 3.9475 3.9625 3.9450
Sep '19 @C9U 3.9675 3.9625 3.9775 3.9625
Dec '19 @C9Z 4.0150 4.0150 4.0275 4.0125
Mar '20 @C0H 4.1075 4.1025 4.1175 4.1025
May '20 @C0K 4.1575 4.1625 4.1575 4.1650 4.1625
SOYBEANS
Nov '18 @S8X 8.5400 8.5750 8.5800 8.5200
Jan '19 @S9F 8.6800 8.7125 8.7175 8.6600
Mar '19 @S9H 8.8100 8.8425 8.8425 8.7900
May '19 @S9K 8.9475 8.9800 8.9850 8.9300
Jul '19 @S9N 9.0575 9.0900 9.0900 9.0375
Aug '19 @S9Q 9.1000 9.1350 9.1350 9.0875
Sep '19 @S9U 9.1175 9.1525 9.1525 9.1175
Nov '19 @S9X 9.1575 9.1850 9.1850 9.1350
WHEAT
Dec '18 @W8Z 5.0750 5.0800 5.1100 5.0575
Mar '19 @W9H 5.2750 5.2825 5.3050 5.2550
LIVE CATTLE
Oct '18 @LE8V 112.800 112.850 112.800 113.050 112.300
Dec '18 @LE8Z 118.075 117.450 118.075 118.400 117.350
LEAN HOGS
Dec '18 @HE8Z 53.175 52.200 53.175 53.925 51.275
Feb '19 @HE9G 60.300 59.550 60.300 61.025 58.775
FEEDER CATTLE
Oct '18 @GF8V 155.650 155.300 155.650 155.800 155.300
Nov '18 @GF8X 156.925 155.300 156.925 157.050 155.250
Jan '19 @GF9F 151.725 149.975 151.725 152.000 149.750
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 9,975.00 2'4 199'4 1700 0'1 0'0 6.25 0
0 9,475.00 2'4 189'4 1800 0'1 0'0 6.25 0
0 8,975.00 2'4 179'4 1900 0'1 0'0 6.25 0
5 8,475.00 2'4 169'4 2000 0'1 0'0 6.25 0
0 7,975.00 2'4 159'4 2100 0'1 0'0 6.25 0
0 7,475.00 2'4 149'4 2200 0'1 0'0 6.25 20
0 6,975.00 2'4 139'4 2300 0'1 0'0 6.25 0
1 6,475.00 2'4 129'4 2400 0'1 0'0 6.25 100
1 5,975.00 2'4 119'4 2500 0'1 0'0 6.25 14
3 5,475.00 2'4 109'4 2600 0'1 0'0 6.25 250
0 5,225.00 2'4 104'4 2650 0'1 0'0 6.25 0
0 4,975.00 2'4 99'4 2700 0'1 0'0 6.25 209
0 4,725.00 2'4 94'4 2750 0'1 0'0 6.25 0
50 4,475.00 2'4 89'4 2800 0'1 0'0 6.25 3397
0 4,225.00 2'4 84'4 2850 0'1 0'0 6.25 4
5 3,975.00 2'4 79'4 2900 0'1 0'0 6.25 303
0 3,725.00 2'4 74'4 2950 0'1 0'0 6.25 23
121 3,475.00 2'4 69'4 3000 0'1 0'0 6.25 14498
0 3,225.00 2'4 64'4 3050 0'1 0'0 6.25 300
2 2,981.25 2'4 59'5 3100 0'1 0'0 6.25 16777
0 2,731.25 2'4 54'5 3150 0'1 0'0 6.25 403
2122 2,481.25 2'4 49'5 3200 0'1 -0'1 6.25 12381
20 2,231.25 2'3 44'5 3250 0'1 -0'1 6.25 1668
1076 1,987.50 2'3 39'6 3300 0'2 -0'1 12.50 9766
26 1,743.75 2'3 34'7 3350 0'3 -0'1 18.75 5288
1061 1,500.00 2'3 30'0 3400 0'4 -0'1 25.00 22342
1000 1,262.50 2'2 25'2 3450 0'6 0'0 37.50 8636
15534 1,037.50 2'2 20'6 3500 1'2 -0'2 62.50 37770
2940 825.00 2'0 16'4 3550 1'6 -0'2 87.50 7838
17015 618.75 -0'2 12'3 3600 3'0 -0'1 150.00 40213
14600 456.25 -0'3 9'1 3650 4'6 -0'2 237.50 6259
39621 337.50 -0'1 6'6 3700 7'2 -0'1 362.50 30685
10148 237.50 -0'1 4'6 3750 10'3 -1'5 518.75 1454
42118 162.50 -0'1 3'2 3800 13'7 -1'7 693.75 20672
9345 125.00 0'2 2'4 3850 17'6 -2'1 887.50 77
35520 87.50 0'2 1'6 3900 22'0 -2'2 1,100.00 14738
3985 50.00 0'1 1'0 3950 26'4 -2'3 1,325.00 244
63384 37.50 0'0 0'6 4000 31'2 0'0 1,562.50 14211
1613 25.00 0'0 0'4 4050 36'0 -2'4 1,800.00 9
13367 18.75 0'0 0'3 4100 40'7 -2'4 2,043.75 8224
2856 12.50 0'0 0'2 4150 45'6 -2'3 2,287.50 0
45498 12.50 0'0 0'2 4200 50'6 -2'3 2,537.50 4886
721 12.50 0'0 0'2 4250 55'5 -2'4 2,781.25 6
20559 6.25 0'0 0'1 4300 60'5 -2'3 3,031.25 2658
592 6.25 0'0 0'1 4350 65'4 -2'4 3,275.00 5
21028 6.25 0'0 0'1 4400 70'4 -2'4 3,525.00 1667
793 6.25 0'0 0'1 4450 75'4 -2'4 3,775.00 11
42259 6.25 0'0 0'1 4500 80'4 -2'4 4,025.00 716
1367 6.25 0'0 0'1 4550 85'4 -2'4 4,275.00 5
13456 6.25 0'0 0'1 4600 90'4 -2'4 4,525.00 510
0 6.25 0'0 0'1 4650 95'4 -2'4 4,775.00 0
7919 6.25 0'0 0'1 4700 100'4 -2'4 5,025.00 246
0 6.25 0'0 0'1 4750 105'4 -2'4 5,275.00 0
22320 6.25 0'0 0'1 4800 110'4 -2'4 5,525.00 32
8164 6.25 0'0 0'1 4900 120'4 -2'4 6,025.00 21
24556 6.25 0'0 0'1 5000 130'4 -2'4 6,525.00 275
4711 6.25 0'0 0'1 5100 140'4 -2'4 7,025.00 1
6310 6.25 0'0 0'1 5200 150'4 -2'4 7,525.00 4
3006 6.25 0'0 0'1 5300 160'4 -2'4 8,025.00 150
2397 6.25 0'0 0'1 5400 170'4 -2'4 8,525.00 2
5052 6.25 0'0 0'1 5500 180'4 -2'4 9,025.00 7
1100 6.25 0'0 0'1 5600 190'4 -2'4 9,525.00 0
1242 6.25 0'0 0'1 5700 200'4 -2'4 10,025.00 0
10013 6.25 0'0 0'1 5800 210'4 -2'4 10,525.00 0
486 6.25 0'0 0'1 5900 220'4 -2'4 11,025.00 0
11422 6.25 0'0 0'1 6000 230'4 -2'4 11,525.00 8
657 6.25 0'0 0'1 6100 240'4 -2'4 12,025.00 0
789 6.25 0'0 0'1 6200 250'4 -2'4 12,525.00 0
1084 6.25 0'0 0'1 6300 260'4 -2'4 13,025.00 0
903 6.25 0'0 0'1 6400 270'4 -2'4 13,525.00 5
688 6.25 0'0 0'1 8000 430'4 -2'4 21,525.00 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
30
Sunny
Feels Like
24 F
Humidity
86 %
Dew Point
27 F
Barometer
30.38 inHg
Winds
NNE 6 mph
Sunrise
07:43:00
Sunset
18:26:00

Tue 10/23

Wed 10/24

Thu 10/25

Fri 10/26

Sat 10/27

High

53 F

55 F

54 F

59 F

53 F

Low

28 F

32 F

41 F

42 F

40 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