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.


 
2/28/19
3/31/19
4/30/19
CORN
3.48 -0.26
3.48 -0.26
3.52 -0.30
BEANS
8.17 -0.90
8.17 -0.90
8.26 -0.95
Symbol Last Open Close High Low
CORN
Mar '19 @C9H 3.7475 3.7475 3.7475 3.7650 3.7300
May '19 @C9K 3.8275 3.8300 3.8275 3.8500 3.8150
Jul '19 @C9N 3.9050 3.9075 3.9050 3.9275 3.8925
Sep '19 @C9U 3.9425 3.9400 3.9425 3.9575 3.9275
Dec '19 @C9Z 3.9925 3.9950 3.9925 4.0100 3.9825
Mar '20 @C0H 4.0825 4.0850 4.0825 4.1000 4.0725
May '20 @C0K 4.1400 4.1400 4.1400 4.1475 4.1400
Jul '20 @C0N 4.1850 4.1825 4.1850 4.2000 4.1800
SOYBEANS
Mar '19 @S9H 9.0750 9.0525 9.0750 9.0975 9.0125
May '19 @S9K 9.2150 9.1975 9.2150 9.2375 9.1550
Jul '19 @S9N 9.3500 9.3275 9.3500 9.3675 9.2900
Aug '19 @S9Q 9.4025 9.3800 9.4025 9.4175 9.3475
Sep '19 @S9U 9.4350 9.4150 9.4350 9.4450 9.3775
Nov '19 @S9X 9.5200 9.5000 9.5200 9.5300 9.4550
Jan '20 @S0F 9.6150 9.5775 9.6150 9.6175 9.5525
Mar '20 @S0H 9.6625 9.6350 9.6625 9.6650 9.6000
WHEAT
Mar '19 @W9H 5.0425 5.0775 5.0425 5.0875 4.9925
May '19 @W9K 5.0700 5.1125 5.0700 5.1225 5.0300
LIVE CATTLE
Feb '19 @LE9G 126.625 126.300 126.625 126.700 126.025
Apr '19 @LE9J 127.175 127.500 127.175 127.625 126.750
LEAN HOGS
Apr '19 @HE9J 59.525 58.700 59.525 60.275 58.125
May '19 @HE9K 68.450 67.750 68.450 68.900 67.500
FEEDER CATTLE
Mar '19 @GF9H 142.600 144.100 142.600 144.225 141.950
Apr '19 @GF9J 145.225 146.500 145.225 146.550 144.375
May '19 @GF9K 146.575 147.675 146.575 147.675 145.800
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 9,743.75 0'0 194'7 1800 0'1 0'0 6.25 0
0 9,243.75 0'0 184'7 1900 0'1 0'0 6.25 0
1 8,743.75 0'0 174'7 2000 0'1 0'0 6.25 0
2 8,243.75 0'0 164'7 2100 0'1 0'0 6.25 0
3 7,743.75 0'0 154'7 2200 0'1 0'0 6.25 0
0 7,243.75 0'0 144'7 2300 0'1 0'0 6.25 36
2 6,743.75 0'0 134'7 2400 0'1 0'0 6.25 0
0 6,243.75 0'0 124'7 2500 0'1 0'0 6.25 0
0 5,743.75 0'0 114'7 2600 0'1 0'0 6.25 0
1 5,243.75 0'0 104'7 2700 0'1 0'0 6.25 167
1 4,743.75 0'0 94'7 2800 0'1 0'0 6.25 75
0 4,493.75 0'0 89'7 2850 0'1 0'0 6.25 0
1 4,243.75 0'0 84'7 2900 0'1 0'0 6.25 257
0 3,993.75 0'0 79'7 2950 0'1 0'0 6.25 0
3 3,743.75 0'0 74'7 3000 0'1 0'0 6.25 962
0 3,493.75 0'0 69'7 3050 0'1 0'0 6.25 200
0 3,243.75 0'0 64'7 3100 0'1 0'0 6.25 3190
0 2,993.75 0'0 59'7 3150 0'1 0'0 6.25 0
3 2,743.75 0'0 54'7 3200 0'1 0'0 6.25 8920
0 2,493.75 0'0 49'7 3250 0'1 0'0 6.25 1923
20 2,243.75 0'0 44'7 3300 0'1 0'0 6.25 5442
1 1,993.75 0'0 39'7 3350 0'1 0'0 6.25 432
226 1,743.75 0'0 34'7 3400 0'1 0'0 6.25 5089
0 1,493.75 0'0 29'7 3450 0'1 0'0 6.25 1214
1570 1,243.75 0'0 24'7 3500 0'1 0'0 6.25 13157
1 993.75 0'0 19'7 3550 0'1 0'0 6.25 3690
3858 743.75 0'1 14'7 3600 0'1 0'0 6.25 20340
570 500.00 0'0 10'0 3650 0'2 0'0 12.50 8475
10189 268.75 -0'2 5'3 3700 0'5 -0'2 31.25 21044
13577 112.50 -0'3 2'2 3750 2'4 -0'3 125.00 17939
50119 50.00 -0'2 1'0 3800 6'2 -0'2 312.50 32438
24071 18.75 -0'2 0'3 3850 10'5 -0'2 531.25 5929
37286 12.50 -0'1 0'2 3900 15'4 -0'1 775.00 6629
13936 6.25 -0'1 0'1 3950 20'3 -0'1 1,018.75 224
50508 6.25 0'0 0'1 4000 25'3 0'0 1,268.75 3903
22787 6.25 0'0 0'1 4050 30'3 0'0 1,518.75 155
18841 6.25 0'0 0'1 4100 35'3 0'0 1,768.75 6329
3287 6.25 0'0 0'1 4150 40'3 0'0 2,018.75 3
19953 6.25 0'0 0'1 4200 45'3 0'0 2,268.75 2793
1280 6.25 0'0 0'1 4250 50'3 0'0 2,518.75 5
7557 6.25 0'0 0'1 4300 55'3 0'0 2,768.75 1488
713 6.25 0'0 0'1 4350 60'3 0'0 3,018.75 9
4049 6.25 0'0 0'1 4400 65'3 0'0 3,268.75 265
749 6.25 0'0 0'1 4450 70'3 0'0 3,518.75 1
7614 6.25 0'0 0'1 4500 75'3 0'0 3,768.75 390
1231 6.25 0'0 0'1 4550 80'3 0'0 4,018.75 0
2989 6.25 0'0 0'1 4600 85'3 0'0 4,268.75 6
143 6.25 0'0 0'1 4650 90'3 0'0 4,518.75 0
7668 6.25 0'0 0'1 4700 95'3 0'0 4,768.75 3
74 6.25 0'0 0'1 4750 100'3 0'0 5,018.75 0
6142 6.25 0'0 0'1 4800 105'3 0'0 5,268.75 0
2203 6.25 0'0 0'1 4900 115'3 0'0 5,768.75 1
8740 6.25 0'0 0'1 5000 125'3 0'0 6,268.75 0
2041 6.25 0'0 0'1 5100 135'3 0'0 6,768.75 0
2507 6.25 0'0 0'1 5200 145'3 0'0 7,268.75 0
428 6.25 0'0 0'1 5300 155'3 0'0 7,768.75 0
535 6.25 0'0 0'1 5400 165'3 0'0 8,268.75 2
195 6.25 0'0 0'1 5500 175'3 0'0 8,768.75 10
228 6.25 0'0 0'1 5600 185'3 0'0 9,268.75 0
320 6.25 0'0 0'1 5700 195'3 0'0 9,768.75 0
2160 6.25 0'0 0'1 5800 205'3 0'0 10,268.75 3
362 6.25 0'0 0'1 5900 215'3 0'0 10,768.75 2
192 6.25 0'0 0'1 6000 225'3 0'0 11,268.75 4
70 6.25 0'0 0'1 6100 235'3 0'0 11,768.75 0
85 6.25 0'0 0'1 6200 245'3 0'0 12,268.75 0
0 6.25 0'0 0'1 6300 255'3 0'1 12,768.75 0
805 6.25 0'0 0'1 6400 265'3 0'1 13,268.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
18
Cloudy
Feels Like
5 F
Humidity
100 %
Dew Point
18 F
Barometer
30.04 inHg
Winds
N 12 mph
Sunrise
07:13:00
Sunset
17:56:00

Mon 2/18

Tue 2/19

Wed 2/20

Thu 2/21

Fri 2/22

High

15 F

13 F

22 F

21 F

23 F

Low

5 F

-2 F

11 F

6 F

11 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