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 direct you to 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.


 
1/31/20
2/29/20
3/31/20
CORN
3.70 -0.10
3.70 -0.10
3.70 -0.10
BEANS
8.23 -0.68
8.23 -0.68
8.20 -0.71
Symbol Last Open Close High Low
CORN
Mar '20 @C0H 3.8050 3.8425 3.8475 3.8050
May '20 @C0K 3.8625 3.8975 3.9025 3.8625
Jul '20 @C0N 3.9150 3.9500 3.9525 3.9150
Sep '20 @C0U 3.9100 3.9300 3.9400 3.9075
Dec '20 @C0Z 3.9400 3.9600 3.9700 3.9400
Mar '21 @C1H 4.0375 4.0500 4.0575 4.0375
May '21 @C1K 4.0900 4.0925 4.0925 4.0850
Jul '21 @C1N 4.1125 4.1300 4.1300 4.1125
SOYBEANS
Mar '20 @S0H 8.9150 8.9925 9.0000 8.9100
May '20 @S0K 9.0600 9.1325 9.1400 9.0475
Jul '20 @S0N 9.1925 9.2750 9.2750 9.1875
Aug '20 @S0Q 9.2450 9.3000 9.3000 9.2450
Sep '20 @S0U 9.2500 9.3250 9.3250 9.2425
Nov '20 @S0X 9.2975 9.3650 9.3700 9.2900
Jan '21 @S1F 9.3500 9.4125 9.4125 9.3475
Mar '21 @S1H 9.2900 9.3475 9.3475 9.2900
WHEAT
Mar '20 @W0H 5.6300 5.6775 5.6875 5.6100
May '20 @W0K 5.6325 5.6725 5.6775 5.6125
LIVE CATTLE
Feb '20 @LE0G 124.850 124.825 124.850 125.225 124.100
Apr '20 @LE0J 124.300 124.200 124.300 124.475 123.350
LEAN HOGS
Feb '20 @HE0G 67.225 68.400 67.225 68.400 66.750
Apr '20 @HE0J 73.450 75.350 73.450 75.350 72.825
FEEDER CATTLE
Jan '20 @GF0F 141.850 142.775 141.850 143.125 141.725
Mar '20 @GF0H 139.675 140.350 139.675 141.125 139.200
Apr '20 @GF0J 142.500 143.350 142.500 143.800 142.000
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
2 14,362.50 -6'4 287'2 1000 0'1 0'0 6.25 0
0 9,862.50 -6'4 197'2 1900 0'1 0'0 6.25 0
0 9,362.50 -6'4 187'2 2000 0'1 0'0 6.25 0
0 8,862.50 -6'4 177'2 2100 0'1 0'0 6.25 0
0 8,362.50 -6'4 167'2 2200 0'1 0'0 6.25 0
0 7,862.50 -6'4 157'2 2300 0'1 0'0 6.25 0
0 7,362.50 -6'4 147'2 2400 0'1 0'0 6.25 0
1 6,862.50 -6'4 137'2 2500 0'1 0'0 6.25 0
0 6,362.50 -6'4 127'2 2600 0'1 0'0 6.25 0
0 5,862.50 -6'4 117'2 2700 0'1 0'0 6.25 6
0 5,362.50 -6'4 107'2 2800 0'1 0'0 6.25 98
0 5,118.75 -6'3 102'3 2850 0'1 0'0 6.25 0
0 4,868.75 -6'3 97'3 2900 0'1 0'0 6.25 13
0 4,618.75 -6'4 92'3 2950 0'1 0'0 6.25 0
1 4,368.75 -6'4 87'3 3000 0'1 0'0 6.25 444
0 4,118.75 -6'4 82'3 3050 0'1 0'0 6.25 0
8 3,868.75 -6'4 77'3 3100 0'1 0'0 6.25 597
0 3,618.75 -6'4 72'3 3150 0'1 0'0 6.25 0
12 3,368.75 -6'4 67'3 3200 0'1 0'0 6.25 5847
2 3,118.75 -6'4 62'3 3250 0'1 0'0 6.25 26
9 2,868.75 -6'4 57'3 3300 0'1 0'0 6.25 1514
0 2,618.75 -6'4 52'3 3350 0'1 0'0 6.25 110
131 2,368.75 -6'4 47'3 3400 0'1 0'0 6.25 9485
0 2,118.75 -6'4 42'3 3450 0'1 0'0 6.25 464
385 1,868.75 -6'4 37'3 3500 0'1 0'0 6.25 9992
1 1,618.75 -6'4 32'3 3550 0'1 0'0 6.25 2472
590 1,375.00 -6'4 27'4 3600 0'2 0'0 12.50 14097
413 1,137.50 -6'3 22'6 3650 0'5 0'1 31.25 4212
5925 900.00 -6'2 18'0 3700 1'6 1'0 87.50 18019
2808 700.00 -5'6 14'0 3750 3'3 1'5 168.75 6990
22957 318.75 -3'7 6'3 3800 5'4 2'4 275.00 23337
8026 275.00 -1'6 5'4 3850 8'0 3'0 400.00 12973
34499 137.50 -2'2 2'6 3900 10'2 2'4 512.50 18728
10010 112.50 -1'1 2'2 3950 11'1 3'4 556.25 686
35230 68.75 -0'7 1'3 4000 18'1 3'1 906.25 7086
4858 50.00 -0'4 1'0 4050 19'2 4'7 962.50 153
19111 31.25 -0'3 0'5 4100 23'5 5'1 1,181.25 4036
3097 31.25 -1'0 0'5 4150 28'3 5'4 1,418.75 92
23567 18.75 -0'1 0'3 4200 33'2 5'7 1,662.50 5589
1627 18.75 -0'4 0'3 4250 38'0 6'0 1,900.00 82
15004 12.50 0'0 0'2 4300 42'7 6'0 2,143.75 3437
888 6.25 -0'3 0'1 4350 47'7 6'1 2,393.75 5
21346 6.25 0'0 0'1 4400 52'7 6'2 2,643.75 3233
291 6.25 -0'2 0'1 4450 57'7 6'3 2,893.75 3
11823 6.25 -0'1 0'1 4500 62'7 6'3 3,143.75 4778
469 6.25 -0'1 0'1 4550 67'7 6'4 3,393.75 1
5599 6.25 0'0 0'1 4600 72'7 6'4 3,643.75 2273
38 6.25 0'0 0'1 4650 77'7 6'4 3,893.75 4
5833 6.25 0'0 0'1 4700 82'7 6'4 4,143.75 1386
0 6.25 0'0 0'1 4750 87'7 6'4 4,393.75 1
2757 6.25 0'0 0'1 4800 92'7 6'4 4,643.75 341
111 6.25 0'0 0'1 4850 97'7 6'4 4,893.75 0
1735 6.25 0'0 0'1 4900 102'7 6'4 5,143.75 58
6265 6.25 0'0 0'1 5000 112'6 6'4 5,637.50 229
1770 6.25 0'0 0'1 5100 122'6 6'4 6,137.50 33
1935 6.25 0'0 0'1 5200 132'6 6'4 6,637.50 8
3548 6.25 0'0 0'1 5300 142'6 6'4 7,137.50 5
3675 6.25 0'0 0'1 5400 152'6 6'4 7,637.50 5
2527 6.25 0'0 0'1 5500 162'6 6'4 8,137.50 35
681 6.25 0'0 0'1 5600 172'6 6'4 8,637.50 5
2028 6.25 0'0 0'1 5700 182'6 6'4 9,137.50 1
544 6.25 0'0 0'1 5800 192'6 6'4 9,637.50 5
727 6.25 0'0 0'1 5900 202'6 6'4 10,137.50 9
4314 6.25 0'0 0'1 6000 212'6 6'4 10,637.50 5
1160 6.25 0'0 0'1 6100 222'6 6'4 11,137.50 6
1238 6.25 0'0 0'1 6200 232'6 6'4 11,637.50 5
315 6.25 0'0 0'1 6300 242'6 6'4 12,137.50 10
554 6.25 0'0 0'1 6400 252'6 6'4 12,637.50 6
1427 6.25 0'0 0'1 6500 262'6 6'4 13,137.50 10
542 6.25 0'0 0'1 6600 272'6 6'4 13,637.50 5
228 6.25 0'0 0'1 6700 282'6 6'4 14,137.50 3
305 6.25 0'0 0'1 6800 292'6 6'4 14,637.50 5
1439 6.25 0'0 0'1 6900 302'6 6'4 15,137.50 0
1282 6.25 0'0 0'1 7000 312'6 6'4 15,637.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
30
Cloudy
Feels Like
22 F
Humidity
100 %
Dew Point
30 F
Barometer
29.92 inHg
Winds
NW 10 mph
Sunrise
13:39:00
Sunset
23:27:00

Mon 1/27

Tue 1/28

Wed 1/29

Thu 1/30

Fri 1/31

High

28 F

23 F

25 F

26 F

29 F

Low

21 F

15 F

14 F

17 F

20 F

Precip

80%

75%

20%

0%

0%

Ag Partners News

    The Best Agronomics are the Best Economics
    The Best Agronomics are the Best Economics
    Dec 04, 2019 |
    Investing your input dollars to maximize your return on investment is all about where you invest within each zone of your fields! It's time to use your data to tell lenders the story of how the best agronomics are also the best economics!
    Don't Farm Averages
    Don't Farm Averages
    Nov 13, 2019 |
    Picture standing with one foot in ice-cold water and the other foot in steaming-hot water – the average of the two is OK. Sometimes that’s what using averages can do in your farming operation.
    Managing Fall-Applied Nitrogen
    Managing Fall-Applied Nitrogen
    Nov 06, 2019 |
    Losses of nitrogen can lead to less return on investment on fertilizer dollars spent and have environmental consequences. Applications of nitrogen in the fall may be favorable to some farm operations to spread out workload and reduce the potential for spring field compaction....

InSiteCDM News

Quality Data: Is Bad Data better than No Data?

January 22, 2020

If you’ve ever traveled to London and been a passenger on their subway system, the "tube," you’ve heard the phrase “mind the gap.” It’s kind of funny because that... Read more

What is efficiency in farming?

January 21, 2020

A quick Google search on the word efficient returns the following definition - achieving maximum productivity with minimum wasted effort or expense.  I like to think of efficiency as a ratio... Read more

Use multiple layers of data to make an informed crop decision

January 14, 2020

With Christmas fresh in the rear-view, I’m reflecting on the gifts I gave and whether or not they were the ‘right’ gift for each person. What quantifies a good gift in my mind is not at all what... Read more

Want more information on how InSiteCDM can improve your operation & decision making process?

Contact us now!
Security code:

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