Helping Producers Prosper

Summer Deals!

Precision Ag Equipment

CHECK OUT THESE SALES!

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.


 
7/31/18
8/31/18
10/31/18
CORN
3.15 -0.40
3.15 -0.40
3.19 -0.50
BEANS
7.82 -0.67
7.81 -0.83
Symbol Last Open Close High Low
CORN
Sep '18 @C8U 3.5525 3.5125 3.5525 3.5575 3.4975
Dec '18 @C8Z 3.6900 3.6525 3.6900 3.6975 3.6375
Mar '19 @C9H 3.8000 3.7650 3.8000 3.8050 3.7475
May '19 @C9K 3.8625 3.8275 3.8625 3.8675 3.8125
Jul '19 @C9N 3.9200 3.8800 3.9200 3.9250 3.8725
Sep '19 @C9U 3.9350 3.9025 3.9350 3.9350 3.8925
Dec '19 @C9Z 3.9625 3.9375 3.9625 3.9675 3.9200
Mar '20 @C0H 4.0675 4.0575 4.0675 4.0675 4.0575
SOYBEANS
Aug '18 @S8Q 8.4975 8.4600 8.4975 8.5325 8.4125
Sep '18 @S8U 8.5525 8.5225 8.5525 8.5900 8.4725
Nov '18 @S8X 8.6475 8.6150 8.6475 8.6875 8.5650
Jan '19 @S9F 8.7500 8.7300 8.7500 8.7875 8.6675
Mar '19 @S9H 8.8375 8.8150 8.8375 8.8775 8.7600
May '19 @S9K 8.9300 8.9075 8.9300 8.9625 8.8525
Jul '19 @S9N 9.0100 8.9850 9.0100 9.0500 8.9350
Aug '19 @S9Q 9.0250 9.0050 9.0250 9.0050 9.0050
WHEAT
Sep '18 @W8U 5.1600 5.0350 5.1600 5.1975 5.0300
Dec '18 @W8Z 5.3300 5.2050 5.3300 5.3625 5.1975
LIVE CATTLE
Aug '18 @LE8Q 108.925 108.925 108.925 109.350 108.275
Oct '18 @LE8V 110.250 110.525 110.250 111.075 109.775
LEAN HOGS
Aug '18 @HE8Q 66.450 66.600 66.450 67.050 65.650
Oct '18 @HE8V 51.275 51.650 51.275 52.000 50.725
FEEDER CATTLE
Aug '18 @GF8Q 153.675 154.425 153.675 154.425 152.975
Sep '18 @GF8U 154.550 154.575 154.550 154.675 153.500
Oct '18 @GF8V 154.775 154.750 154.775 154.925 153.725
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 9,262.50 4'0 185'2 1700 0'1 0'0 6.25 0
339 8,762.50 4'0 175'2 1800 0'1 0'0 6.25 0
0 8,262.50 4'0 165'2 1900 0'1 0'0 6.25 0
0 7,762.50 4'0 155'2 2000 0'1 0'0 6.25 0
0 7,262.50 4'0 145'2 2100 0'1 0'0 6.25 0
0 6,762.50 4'0 135'2 2200 0'1 0'0 6.25 0
0 6,262.50 4'0 125'2 2300 0'1 0'0 6.25 0
0 5,762.50 4'0 115'2 2400 0'1 0'0 6.25 0
0 5,262.50 4'0 105'2 2500 0'1 0'0 6.25 226
0 5,012.50 4'0 100'2 2550 0'1 0'0 6.25 0
0 4,762.50 4'0 95'2 2600 0'1 0'0 6.25 220
0 4,512.50 4'0 90'2 2650 0'1 0'0 6.25 0
0 4,262.50 4'0 85'2 2700 0'1 0'0 6.25 10
0 4,012.50 4'0 80'2 2750 0'1 0'0 6.25 166
0 3,762.50 4'0 75'2 2800 0'1 0'0 6.25 809
0 3,512.50 4'0 70'2 2850 0'1 0'0 6.25 104
0 3,268.75 4'0 65'3 2900 0'1 0'0 6.25 400
0 3,018.75 4'0 60'3 2950 0'1 0'0 6.25 227
506 2,768.75 4'0 55'3 3000 0'1 0'0 6.25 921
0 2,518.75 4'0 50'3 3050 0'2 0'1 12.50 711
0 2,275.00 4'0 45'4 3100 0'2 0'0 12.50 2021
0 2,031.25 4'0 40'5 3150 0'3 -0'1 18.75 972
11 1,787.50 3'6 35'6 3200 0'5 -0'1 31.25 3640
19 1,550.00 3'5 31'0 3250 0'7 -0'2 43.75 2925
242 1,325.00 3'4 26'4 3300 1'2 -0'4 62.50 7584
273 1,112.50 3'2 22'2 3350 2'0 -0'6 100.00 8721
3781 912.50 2'6 18'2 3400 3'0 -1'2 150.00 20339
2914 743.75 2'3 14'7 3450 4'5 -1'5 231.25 5252
10712 600.00 2'0 12'0 3500 6'6 -2'0 337.50 19233
4766 487.50 1'6 9'6 3550 9'4 -2'2 475.00 3444
32712 393.75 1'4 7'7 3600 12'5 -2'4 631.25 22911
6419 312.50 1'1 6'2 3650 16'0 -2'7 800.00 6661
21885 250.00 0'7 5'0 3700 19'6 -3'0 987.50 16553
8586 206.25 0'7 4'1 3750 23'6 -3'2 1,187.50 3069
24940 168.75 0'6 3'3 3800 28'0 -3'3 1,400.00 19009
5568 137.50 0'4 2'6 3850 32'4 -3'4 1,625.00 2749
27819 118.75 0'4 2'3 3900 37'0 -3'5 1,850.00 19546
7649 100.00 0'3 2'0 3950 41'6 -3'4 2,087.50 1531
37406 87.50 0'3 1'6 4000 46'3 -3'6 2,318.75 14436
3268 75.00 0'2 1'4 4050 51'2 -3'5 2,562.50 514
25120 68.75 0'2 1'3 4100 56'0 -3'6 2,800.00 11418
4087 62.50 0'2 1'2 4150 60'7 -3'6 3,043.75 318
22883 56.25 0'2 1'1 4200 65'6 -3'6 3,287.50 1478
9562 50.00 0'2 1'0 4250 70'5 -3'6 3,531.25 483
15716 43.75 0'1 0'7 4300 75'4 -3'7 3,775.00 1023
3890 43.75 0'2 0'7 4350 80'4 -3'6 4,025.00 2
10032 37.50 0'1 0'6 4400 85'3 -3'7 4,268.75 194
1300 31.25 0'1 0'5 4450 90'2 -4'0 4,512.50 3
34460 31.25 0'1 0'5 4500 95'2 -3'7 4,762.50 452
1600 31.25 0'1 0'5 4550 100'2 -3'7 5,012.50 26
10548 25.00 0'0 0'4 4600 105'1 -4'0 5,256.25 13
914 25.00 0'1 0'4 4650 110'1 -3'7 5,506.25 31
11772 25.00 0'1 0'4 4700 115'0 -4'0 5,750.00 1529
880 18.75 0'0 0'3 4750 120'0 -4'0 6,000.00 46
11191 18.75 0'1 0'3 4800 125'0 -3'7 6,250.00 17
849 18.75 0'1 0'3 4850 130'0 -3'7 6,500.00 16
4980 18.75 0'1 0'3 4900 134'7 -4'0 6,743.75 10
553 12.50 0'0 0'2 4950 139'7 -4'0 6,993.75 10
24441 12.50 0'0 0'2 5000 144'7 -4'0 7,243.75 725
1148 12.50 0'0 0'2 5050 149'7 -4'0 7,493.75 0
2957 12.50 0'1 0'2 5100 154'7 -3'7 7,743.75 12
346 12.50 0'1 0'2 5150 159'6 -4'0 7,987.50 0
2140 6.25 0'0 0'1 5200 164'6 -4'0 8,237.50 0
1052 6.25 0'0 0'1 5300 174'6 -4'0 8,737.50 1
2991 6.25 0'0 0'1 5400 184'6 -4'0 9,237.50 0
7505 6.25 0'0 0'1 5500 194'6 -4'0 9,737.50 3
279 6.25 0'0 0'1 5600 204'6 -4'0 10,237.50 1
668 6.25 0'0 0'1 5700 214'6 -4'0 10,737.50 0
872 6.25 0'0 0'1 5800 224'6 -4'0 11,237.50 0
607 6.25 0'0 0'1 5900 234'6 -4'0 11,737.50 0
1701 6.25 0'0 0'1 6000 244'6 -4'0 12,237.50 0
1797 6.25 0'0 0'1 6100 254'6 -4'0 12,737.50 0
1076 6.25 0'0 0'1 6200 264'6 -4'0 13,237.50 0
1490 6.25 0'0 0'1 6300 274'6 -4'0 13,737.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
73
Partly Cloudy
Feels Like
74 F
Humidity
74 %
Dew Point
64 F
Barometer
30.09 inHg
Winds
NNW 10 mph
Sunrise
06:02:00
Sunset
20:52:00

Sat 7/21

Sun 7/22

Mon 7/23

Tue 7/24

Wed 7/25

High

77 F

79 F

78 F

80 F

80 F

Low

61 F

61 F

63 F

60 F

60 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