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
3.44 -0.26
3.44 -0.26
3.49 -0.30
BEANS
8.12 -0.90
8.12 -0.90
8.21 -0.95
Symbol Last Open Close High Low
CORN
Mar '19 @C9H 3.7075 3.7150 3.7075 3.7350 3.6850
May '19 @C9K 3.7950 3.7975 3.7950 3.8175 3.7700
Jul '19 @C9N 3.8750 3.8750 3.8750 3.8975 3.8500
Sep '19 @C9U 3.9250 3.9225 3.9250 3.9400 3.9000
Dec '19 @C9Z 3.9850 3.9775 3.9850 3.9975 3.9625
Mar '20 @C0H 4.0850 4.0725 4.0850 4.0900 4.0625
May '20 @C0K 4.1450 4.1300 4.1450 4.1550 4.1225
Jul '20 @C0N 4.1900 4.1750 4.1900 4.2000 4.1700
SOYBEANS
Mar '19 @S9H 9.0250 9.0200 9.0250 9.0500 8.9325
May '19 @S9K 9.1600 9.1525 9.1600 9.1850 9.0700
Jul '19 @S9N 9.2975 9.2850 9.2975 9.3200 9.2050
Aug '19 @S9Q 9.3525 9.3425 9.3525 9.3725 9.2625
Sep '19 @S9U 9.3925 9.3700 9.3925 9.4075 9.3000
Nov '19 @S9X 9.4850 9.4675 9.4850 9.4975 9.3875
Jan '20 @S0F 9.5775 9.5650 9.5775 9.5925 9.4825
Mar '20 @S0H 9.6325 9.5850 9.6325 9.6425 9.5350
WHEAT
Mar '19 @W9H 4.8075 4.9000 4.8075 4.9350 4.7575
May '19 @W9K 4.8425 4.9225 4.8425 4.9600 4.7975
LIVE CATTLE
Feb '19 @LE9G 128.325 127.850 128.325 128.375 127.800
Apr '19 @LE9J 129.200 128.525 129.200 129.350 128.375
LEAN HOGS
Apr '19 @HE9J 52.975 56.275 52.975 56.400 52.250
May '19 @HE9K 63.025 65.450 63.025 65.675 62.650
FEEDER CATTLE
Mar '19 @GF9H 143.875 143.700 143.875 144.125 143.225
Apr '19 @GF9J 146.075 145.875 146.075 146.275 145.400
May '19 @GF9K 147.000 146.825 147.000 147.200 146.375
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 9,543.75 1'0 190'7 1800 0'1 0'0 6.25 0
0 9,043.75 1'0 180'7 1900 0'1 0'0 6.25 0
1 8,543.75 1'0 170'7 2000 0'1 0'0 6.25 0
2 8,043.75 1'0 160'7 2100 0'1 0'0 6.25 0
3 7,543.75 1'0 150'7 2200 0'1 0'0 6.25 0
0 7,043.75 1'0 140'7 2300 0'1 0'0 6.25 36
2 6,543.75 1'0 130'7 2400 0'1 0'0 6.25 0
0 6,043.75 1'0 120'7 2500 0'1 0'0 6.25 0
0 5,543.75 1'0 110'7 2600 0'1 0'0 6.25 0
1 5,043.75 1'0 100'7 2700 0'1 0'0 6.25 167
1 4,543.75 1'0 90'7 2800 0'1 0'0 6.25 75
0 4,293.75 1'0 85'7 2850 0'1 0'0 6.25 0
1 4,043.75 1'0 80'7 2900 0'1 0'0 6.25 257
0 3,793.75 1'0 75'7 2950 0'1 0'0 6.25 0
3 3,543.75 1'0 70'7 3000 0'1 0'0 6.25 962
0 3,293.75 1'0 65'7 3050 0'1 0'0 6.25 200
0 3,043.75 1'0 60'7 3100 0'1 0'0 6.25 3190
0 2,793.75 1'0 55'7 3150 0'1 0'0 6.25 0
3 2,543.75 1'0 50'7 3200 0'1 0'0 6.25 8920
0 2,293.75 1'0 45'7 3250 0'1 0'0 6.25 1923
20 2,043.75 1'0 40'7 3300 0'1 0'0 6.25 5442
1 1,793.75 1'0 35'7 3350 0'1 0'0 6.25 432
226 1,543.75 1'0 30'7 3400 0'1 0'0 6.25 5089
0 1,293.75 1'0 25'7 3450 0'1 0'0 6.25 1214
1551 1,043.75 1'0 20'7 3500 0'1 0'0 6.25 13157
1 793.75 1'0 15'7 3550 0'1 0'0 6.25 3690
3782 543.75 0'7 10'7 3600 0'1 -0'1 6.25 20190
565 300.00 0'4 6'0 3650 0'2 -0'4 12.50 8989
10781 131.25 0'2 2'5 3700 1'7 -0'6 93.75 21412
17887 37.50 0'0 0'6 3750 5'0 -1'0 250.00 20125
50308 12.50 -0'1 0'2 3800 9'4 -1'1 475.00 32215
22055 6.25 0'0 0'1 3850 14'2 -1'1 712.50 5594
37285 6.25 0'0 0'1 3900 19'3 -1'0 968.75 6396
13750 6.25 0'0 0'1 3950 24'3 -1'0 1,218.75 224
50417 6.25 0'0 0'1 4000 29'3 -1'0 1,468.75 3831
22787 6.25 0'0 0'1 4050 34'3 -1'0 1,718.75 154
18827 6.25 0'0 0'1 4100 39'3 -1'0 1,968.75 6327
3287 6.25 0'0 0'1 4150 44'3 -1'0 2,218.75 3
19952 6.25 0'0 0'1 4200 49'3 -1'0 2,468.75 2793
1280 6.25 0'0 0'1 4250 54'3 -1'0 2,718.75 5
7557 6.25 0'0 0'1 4300 59'3 -1'0 2,968.75 1488
713 6.25 0'0 0'1 4350 64'3 -1'0 3,218.75 9
4049 6.25 0'0 0'1 4400 69'3 -1'0 3,468.75 265
749 6.25 0'0 0'1 4450 74'3 -1'0 3,718.75 1
7614 6.25 0'0 0'1 4500 79'3 -1'0 3,968.75 389
1231 6.25 0'0 0'1 4550 84'3 -1'0 4,218.75 0
2989 6.25 0'0 0'1 4600 89'3 -1'0 4,468.75 6
143 6.25 0'0 0'1 4650 94'3 -1'0 4,718.75 0
7662 6.25 0'0 0'1 4700 99'3 -1'0 4,968.75 3
74 6.25 0'0 0'1 4750 104'3 -1'0 5,218.75 0
6142 6.25 0'0 0'1 4800 109'3 -1'0 5,468.75 0
2203 6.25 0'0 0'1 4900 119'3 -1'0 5,968.75 1
8740 6.25 0'0 0'1 5000 129'3 -1'0 6,468.75 0
2041 6.25 0'0 0'1 5100 139'3 -1'0 6,968.75 0
2507 6.25 0'0 0'1 5200 149'3 -1'0 7,468.75 0
428 6.25 0'0 0'1 5300 159'3 -1'0 7,968.75 0
535 6.25 0'0 0'1 5400 169'3 -1'0 8,468.75 2
195 6.25 0'0 0'1 5500 179'3 -1'0 8,968.75 10
228 6.25 0'0 0'1 5600 189'3 -1'0 9,468.75 0
320 6.25 0'0 0'1 5700 199'3 -1'0 9,968.75 0
2160 6.25 0'0 0'1 5800 209'3 -1'0 10,468.75 3
362 6.25 0'0 0'1 5900 219'3 -1'0 10,968.75 2
192 6.25 0'0 0'1 6000 229'3 -1'0 11,468.75 4
70 6.25 0'0 0'1 6100 239'3 -1'0 11,968.75 0
85 6.25 0'0 0'1 6200 249'3 -1'0 12,468.75 0
0 6.25 0'0 0'1 6300 259'3 -1'0 12,968.75 0
805 6.25 0'0 0'1 6400 269'3 -1'0 13,468.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
23
Partly Cloudy
Feels Like
9 F
Humidity
93 %
Dew Point
21 F
Barometer
29.6 inHg
Winds
W 17 mph
Sunrise
07:10:00
Sunset
17:58:00

Wed 2/20

Thu 2/21

Fri 2/22

Sat 2/23

Sun 2/24

High

25 F

22 F

29 F

30 F

21 F

Low

15 F

6 F

15 F

21 F

8 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