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.


 
4/30/19
5/31/19
6/30/19
CORN
3.41 -0.17
3.41 -0.17
3.46 -0.20
BEANS
7.97 -0.85
7.97 -0.85
8.01 -0.95
Symbol Last Open Close High Low
CORN
May '19 @C9K 3.5825 3.5900 3.5900 3.5800
Jul '19 @C9N 3.6675 3.6750 3.6750 3.6650
Sep '19 @C9U 3.7450 3.7500 3.7525 3.7425
Dec '19 @C9Z 3.8600 3.8700 3.8700 3.8550
Mar '20 @C0H 4.0000 4.0025 4.0025 3.9975
May '20 @C0K 4.0775 4.0800 4.0800 4.0775
Jul '20 @C0N 4.1375 4.1450 4.1450 4.1375
Sep '20 @C0U 4.1000 4.0975 4.1000 4.0975
SOYBEANS
May '19 @S9K 8.8275 8.8150 8.8325 8.7950
Jul '19 @S9N 8.9625 8.9500 8.9675 8.9300
Aug '19 @S9Q 9.0225 9.0100 9.0225 8.9900
Sep '19 @S9U 9.0650 9.0400 9.0650 9.0375
Nov '19 @S9X 9.1525 9.1400 9.1575 9.1275
Jan '20 @S0F 9.2500 9.2325 9.2500 9.2325
Mar '20 @S0H 9.3225 9.3050 9.3225 9.3050
May '20 @S0K 9.3875 9.3800 9.3875 9.3800
WHEAT
May '19 @W9K 4.4100 4.4425 4.4425 4.4100
Jul '19 @W9N 4.4575 4.4675 4.4825 4.4550
LIVE CATTLE
Apr '19 @LE9J 128.525 127.250 128.525 128.600 127.100
Jun '19 @LE9M 122.675 122.625 122.675 122.775 121.625
LEAN HOGS
May '19 @HE9K 90.200 88.750 90.200 90.350 87.700
Jun '19 @HE9M 96.750 96.525 96.750 97.025 94.350
FEEDER CATTLE
Apr '19 @GF9J 145.700 145.450 145.700 145.875 145.450
May '19 @GF9K 151.525 150.825 151.525 151.800 150.275
Aug '19 @GF9Q 160.675 160.525 160.675 161.400 159.825
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 8,931.25 0'2 178'5 1800 0'1 0'0 6.25 0
0 8,431.25 0'2 168'5 1900 0'1 0'0 6.25 0
6 7,931.25 0'2 158'5 2000 0'1 0'0 6.25 0
0 7,431.25 0'2 148'5 2100 0'1 0'0 6.25 50
0 6,931.25 0'2 138'5 2200 0'1 0'0 6.25 0
0 6,431.25 0'2 128'5 2300 0'1 0'0 6.25 0
0 5,931.25 0'2 118'5 2400 0'1 0'0 6.25 0
2 5,431.25 0'2 108'5 2500 0'1 0'0 6.25 101
0 4,931.25 0'2 98'5 2600 0'1 0'0 6.25 0
0 4,431.25 0'2 88'5 2700 0'1 0'0 6.25 0
0 4,181.25 0'2 83'5 2750 0'1 0'0 6.25 0
0 3,931.25 0'2 78'5 2800 0'1 0'0 6.25 0
1 3,681.25 0'2 73'5 2850 0'1 0'0 6.25 0
0 3,431.25 0'2 68'5 2900 0'1 0'0 6.25 17
0 3,181.25 0'2 63'5 2950 0'1 0'0 6.25 0
1 2,931.25 0'2 58'5 3000 0'1 0'0 6.25 29
0 2,681.25 0'2 53'5 3050 0'1 0'0 6.25 0
1 2,431.25 0'2 48'5 3100 0'1 0'0 6.25 306
0 2,181.25 0'2 43'5 3150 0'1 0'0 6.25 7
0 1,931.25 0'2 38'5 3200 0'1 0'0 6.25 376
0 1,681.25 0'2 33'5 3250 0'1 0'0 6.25 223
2 1,431.25 0'2 28'5 3300 0'1 0'0 6.25 924
1 1,181.25 0'2 23'5 3350 0'1 0'0 6.25 1120
23 931.25 0'2 18'5 3400 0'1 0'0 6.25 2973
60 681.25 0'1 13'5 3450 0'1 -0'1 6.25 1913
1588 443.75 -0'1 8'7 3500 0'2 -0'1 12.50 6258
3518 237.50 -0'2 4'6 3550 1'1 -0'1 56.25 10318
15046 81.25 -0'1 1'5 3600 3'2 -0'5 162.50 15989
13835 31.25 -0'1 0'5 3650 7'2 -0'2 362.50 13267
17977 12.50 -0'1 0'2 3700 11'3 -0'4 568.75 27024
29566 12.50 0'1 0'2 3750 16'5 -0'3 831.25 16907
31077 6.25 0'0 0'1 3800 21'5 -0'2 1,081.25 23914
17896 6.25 0'0 0'1 3850 27'0 0'3 1,350.00 2197
24434 6.25 0'0 0'1 3900 31'1 -0'4 1,556.25 5557
12170 6.25 0'0 0'1 3950 36'5 -0'2 1,831.25 187
26873 6.25 0'0 0'1 4000 41'5 -0'2 2,081.25 1951
5799 6.25 0'0 0'1 4050 46'5 -0'2 2,331.25 75
8093 6.25 0'0 0'1 4100 51'5 -0'2 2,581.25 702
2005 6.25 0'0 0'1 4150 56'5 -0'2 2,831.25 4
16123 6.25 0'0 0'1 4200 61'5 -0'2 3,081.25 571
1583 6.25 0'0 0'1 4250 66'5 -0'2 3,331.25 1
8093 6.25 0'0 0'1 4300 71'5 -0'2 3,581.25 364
931 6.25 0'0 0'1 4350 76'5 -0'2 3,831.25 2
4019 6.25 0'0 0'1 4400 81'5 -0'2 4,081.25 7
680 6.25 0'0 0'1 4450 86'5 -0'2 4,331.25 0
1674 6.25 0'0 0'1 4500 91'5 -0'2 4,581.25 19
696 6.25 0'0 0'1 4550 96'5 -0'2 4,831.25 0
2372 6.25 0'0 0'1 4600 101'5 -0'2 5,081.25 1
86 6.25 0'0 0'1 4650 106'5 -0'2 5,331.25 0
934 6.25 0'0 0'1 4700 111'5 -0'2 5,581.25 1
31 6.25 0'0 0'1 4750 116'5 -0'2 5,831.25 0
633 6.25 0'0 0'1 4800 121'5 -0'2 6,081.25 1
169 6.25 0'0 0'1 4850 126'5 -0'2 6,331.25 0
69 6.25 0'0 0'1 4900 131'5 -0'2 6,581.25 0
636 6.25 0'0 0'1 5000 141'5 -0'2 7,081.25 4
365 6.25 0'0 0'1 5100 151'5 -0'2 7,581.25 0
78 6.25 0'0 0'1 5200 161'5 -0'2 8,081.25 2
51 6.25 0'0 0'1 5300 171'5 -0'2 8,581.25 0
135 6.25 0'0 0'1 5400 181'5 -0'2 9,081.25 0
44 6.25 0'0 0'1 5500 191'5 -0'2 9,581.25 1
35 6.25 0'0 0'1 5600 201'5 -0'2 10,081.25 0
3 6.25 0'0 0'1 5700 211'5 -0'2 10,581.25 0
36 6.25 0'0 0'1 5800 221'5 -0'1 11,081.25 0
5 6.25 0'0 0'1 5900 231'5 -0'1 11,581.25 0
4 6.25 0'0 0'1 6000 241'5 -0'1 12,081.25 2
1 6.25 0'0 0'1 6100 251'4 -0'2 12,575.00 0
4 6.25 0'0 0'1 6200 261'4 -0'2 13,075.00 0
0 6.25 0'0 0'1 6300 271'4 -0'2 13,575.00 0
0 6.25 0'0 0'1 6400 281'4 -0'2 14,075.00 4
0 6.25 0'0 0'1 6500 291'4 -0'2 14,575.00 0
0 6.25 0'0 0'1 6600 301'4 -0'2 15,075.00 0
75 6.25 0'0 0'1 9800 621'4 -0'2 31,075.00 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
75
Partly Cloudy
Feels Like
75 F
Humidity
39 %
Dew Point
48 F
Barometer
29.71 inHg
Winds
S 12 mph
Sunrise
06:28:00
Sunset
20:10:00

Mon 4/22

Tue 4/23

Wed 4/24

Thu 4/25

Fri 4/26

High

63 F

64 F

70 F

69 F

65 F

Low

43 F

37 F

41 F

47 F

45 F

Precip

80%

20%

0%

0%

40%

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