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.


 
5/31/18
6/30/18
7/31/18
CORN
3.61 -0.43
3.61 -0.43
3.61 -0.43
BEANS
9.60 -0.75
9.60 -0.75
9.60 -0.75
Symbol Last Open Close High Low
CORN
Jul '18 @C8N 4.0425 4.0825 4.0425 4.1225 4.0375
Sep '18 @C8U 4.1300 4.1700 4.1300 4.2075 4.1250
Dec '18 @C8Z 4.2250 4.2600 4.2250 4.2950 4.2175
Mar '19 @C9H 4.3075 4.3400 4.3075 4.3700 4.3000
May '19 @C9K 4.3525 4.3800 4.3525 4.4125 4.3450
Jul '19 @C9N 4.3925 4.4200 4.3925 4.4500 4.3875
Sep '19 @C9U 4.1650 4.1750 4.1650 4.2000 4.1625
Dec '19 @C9Z 4.2000 4.2100 4.2000 4.2350 4.1950
SOYBEANS
Jul '18 @S8N 10.3575 10.3975 10.3575 10.5075 10.3550
Aug '18 @S8Q 10.3975 10.4325 10.3975 10.5450 10.3975
Sep '18 @S8U 10.4275 10.4550 10.4275 10.5525 10.4275
Nov '18 @S8X 10.4750 10.4925 10.4750 10.5975 10.4700
Jan '19 @S9F 10.5075 10.5200 10.5075 10.6250 10.5000
Mar '19 @S9H 10.3450 10.3550 10.3450 10.4650 10.3400
May '19 @S9K 10.3075 10.3150 10.3075 10.4175 10.3025
Jul '19 @S9N 10.3550 10.3650 10.3550 10.4550 10.3450
WHEAT
Jul '18 @W8N 5.3025 5.3100 5.3025 5.4525 5.2925
Sep '18 @W8U 5.4700 5.4750 5.4700 5.6075 5.4625
LIVE CATTLE
Jun '18 @LE8M 104.400 105.625 104.400 105.725 104.250
Aug '18 @LE8Q 101.775 102.950 101.775 103.200 101.675
LEAN HOGS
Jun '18 @HE8M 74.825 74.275 74.825 75.000 73.775
Jul '18 @HE8N 76.775 76.125 76.775 76.950 75.250
FEEDER CATTLE
May '18 @GF8K 136.400 135.400 136.400 136.475 135.400
Aug '18 @GF8Q 143.300 143.375 143.300 144.800 142.800
Sep '18 @GF8U 143.100 143.375 143.100 144.525 142.625
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 11,212.50 -4'2 224'2 1800 0'1 0'0 6.25 0
0 10,712.50 -4'2 214'2 1900 0'1 0'0 6.25 0
13 10,212.50 -4'2 204'2 2000 0'1 0'0 6.25 0
0 9,712.50 -4'2 194'2 2100 0'1 0'0 6.25 0
0 9,212.50 -4'2 184'2 2200 0'1 0'0 6.25 0
0 8,712.50 -4'2 174'2 2300 0'1 0'0 6.25 0
2 8,212.50 -4'2 164'2 2400 0'1 0'0 6.25 0
5 7,712.50 -4'2 154'2 2500 0'1 0'0 6.25 0
0 7,212.50 -4'2 144'2 2600 0'1 0'0 6.25 0
0 6,712.50 -4'2 134'2 2700 0'1 0'0 6.25 50
0 6,212.50 -4'2 124'2 2800 0'1 0'0 6.25 4089
0 5,962.50 -4'2 119'2 2850 0'1 0'0 6.25 0
0 5,712.50 -4'2 114'2 2900 0'1 0'0 6.25 54
0 5,462.50 -4'2 109'2 2950 0'1 0'0 6.25 0
5 5,212.50 -4'2 104'2 3000 0'1 0'0 6.25 850
0 4,962.50 -4'2 99'2 3050 0'1 0'0 6.25 119
137 4,712.50 -4'2 94'2 3100 0'1 0'0 6.25 463
21 4,462.50 -4'2 89'2 3150 0'1 0'0 6.25 261
465 4,212.50 -4'2 84'2 3200 0'1 0'0 6.25 3449
10 3,968.75 -4'1 79'3 3250 0'1 0'0 6.25 254
160 3,718.75 -4'2 74'3 3300 0'1 0'0 6.25 6711
0 3,468.75 -4'2 69'3 3350 0'1 0'0 6.25 978
315 3,218.75 -4'2 64'3 3400 0'1 0'0 6.25 5222
0 2,968.75 -4'2 59'3 3450 0'1 0'0 6.25 894
714 2,718.75 -4'2 54'3 3500 0'2 0'1 12.50 9315
30 2,468.75 -4'2 49'3 3550 0'2 0'1 12.50 1289
3678 2,225.00 -4'2 44'4 3600 0'2 0'0 12.50 15335
19 1,975.00 -4'3 39'4 3650 0'2 -0'1 12.50 3230
12397 1,731.25 -4'3 34'5 3700 0'3 -0'1 18.75 15589
275 1,487.50 -4'3 29'6 3750 0'4 -0'1 25.00 7132
21271 1,256.25 -4'2 25'1 3800 0'7 0'0 43.75 29068
1793 1,043.75 -4'0 20'7 3850 1'5 0'2 81.25 13627
28474 856.25 -3'5 17'1 3900 2'7 0'5 143.75 25377
5909 700.00 -3'2 14'0 3950 4'6 1'0 237.50 10138
51403 575.00 -2'6 11'4 4000 7'2 1'4 362.50 23517
9930 475.00 -2'3 9'4 4050 10'2 1'7 512.50 4090
24415 387.50 -2'1 7'6 4100 13'4 2'1 675.00 5234
9495 312.50 -2'0 6'2 4150 17'0 2'3 850.00 589
36464 250.00 -1'6 5'0 4200 20'6 2'4 1,037.50 1433
5875 200.00 -1'4 4'0 4250 24'6 2'6 1,237.50 12
15768 162.50 -1'2 3'2 4300 28'7 2'7 1,443.75 695
4873 125.00 -1'2 2'4 4350 33'1 3'0 1,656.25 11
17099 93.75 -1'1 1'7 4400 37'4 3'0 1,875.00 1192
1924 68.75 -1'0 1'3 4450 42'1 3'2 2,106.25 0
21493 56.25 -0'6 1'1 4500 46'6 3'3 2,337.50 243
820 43.75 -0'5 0'7 4550 51'5 3'5 2,581.25 0
14681 37.50 -0'4 0'6 4600 56'3 3'5 2,818.75 133
919 31.25 -0'3 0'5 4650 61'2 3'6 3,062.50 0
3000 25.00 -0'3 0'4 4700 66'1 3'7 3,306.25 295
1257 18.75 -0'4 0'3 4750 71'1 3'7 3,556.25 10
17677 18.75 -0'3 0'3 4800 76'0 3'7 3,800.00 65
2836 18.75 -0'2 0'3 4850 81'0 4'0 4,050.00 0
1094 12.50 -0'2 0'2 4900 86'0 4'0 4,300.00 69
444 12.50 -0'2 0'2 4950 90'7 4'0 4,543.75 0
14939 12.50 -0'2 0'2 5000 95'7 4'0 4,793.75 44
106 12.50 -0'1 0'2 5050 100'7 4'1 5,043.75 0
1318 12.50 0'0 0'2 5100 105'7 4'2 5,293.75 0
4290 6.25 0'0 0'1 5200 115'6 4'2 5,787.50 165
591 6.25 0'0 0'1 5300 125'6 4'2 6,287.50 0
380 6.25 0'0 0'1 5400 135'6 4'2 6,787.50 1
1111 6.25 0'0 0'1 5500 145'6 4'2 7,287.50 0
227 6.25 0'0 0'1 5600 155'6 4'2 7,787.50 0
280 6.25 0'0 0'1 5700 165'6 4'2 8,287.50 0
252 6.25 0'0 0'1 5800 175'6 4'2 8,787.50 0
109 6.25 0'0 0'1 5900 185'6 4'2 9,287.50 0
455 6.25 0'0 0'1 6000 195'6 4'2 9,787.50 13
216 6.25 0'0 0'1 6100 205'6 4'2 10,287.50 0
225 6.25 0'0 0'1 6200 215'6 4'2 10,787.50 0
223 6.25 0'0 0'1 6300 225'6 4'2 11,287.50 0
113 6.25 0'0 0'1 6400 235'6 4'2 11,787.50 0
215 6.25 0'0 0'1 6500 245'6 4'2 12,287.50 3
25 6.25 0'0 0'1 6600 255'6 4'2 12,787.50 4
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
STORM LAKE
86
Sunny
Feels Like
87 F
Humidity
46 %
Dew Point
63 F
Barometer
30.01 inHg
Winds
SSE 20 mph
Sunrise
10:50:00
Sunset
01:45:00

Thu 5/24

Fri 5/25

Sat 5/26

Sun 5/27

Mon 5/28

High

88 F

88 F

93 F

93 F

91 F

Low

66 F

64 F

65 F

66 F

69 F

Percip

0%

0%

0%

0%

0%

Ag Partners News

    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...
    Sioux Central STEM Club Awarded Funds from Alceco
    Sioux Central STEM Club Awarded Funds from Alceco
    Jan 11, 2018 |
    The Sioux Central School District STEM Club was recently awarded matching grants from Alceco, a farmer-owned cooperative, and the Land O’Lakes Foundation.

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