FCA

Connection Central App - Planned Outages

Connection Central App - Planned Outages

New Beginning

FCA & AP

Click for Newsletter

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 >

Merger

Gather all information about the Merger.
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.

GAIN EXPERIENCE

Central Farm Service offers a summer internship program for students looking to gain experience in the agricultural industry.

Experience. The Difference.

For those who don’t manage a confinement or feedlot, manure may seem simple— but for those who do, you know otherwise. A lot of work goes into developing a new livestock site, or expanding an existing one. Ag Partners can take you step-by-step and ensure nothing is overlooked.

A.C.


 
9/30/22
10/31/22
1/31/23
CORN
6.50 -0.20
6.48 -0.22
6.46 -0.30
BEANS
13.48 -0.60
13.48 -0.60
13.56 -0.60
Symbol Last Open Close High Low
CORN
Dec '22 @C2Z 6.7050 6.6825 6.7050 6.7325 6.6150
Mar '23 @C3H 6.7650 6.7325 6.7650 6.7850 6.6725
May '23 @C3K 6.7725 6.7425 6.7725 6.7950 6.6825
Jul '23 @C3N 6.7175 6.6875 6.7175 6.7350 6.6250
Sep '23 @C3U 6.2450 6.2400 6.2450 6.2675 6.1775
Dec '23 @C3Z 6.1375 6.1100 6.1375 6.1550 6.0675
Mar '24 @C4H 6.2025 6.1450 6.2025 6.2125 6.1375
May '24 @C4K 6.2225 6.1850 6.2225 6.2400 6.1800
SOYBEANS
Nov '22 @S2X 14.0875 14.0900 14.0875 14.1250 13.9075
Jan '23 @S3F 14.1625 14.1500 14.1625 14.1850 13.9775
Mar '23 @S3H 14.2075 14.1825 14.2075 14.2300 14.0225
May '23 @S3K 14.2500 14.2075 14.2500 14.2700 14.0650
Jul '23 @S3N 14.2500 14.1950 14.2500 14.2675 14.0575
Aug '23 @S3Q 14.0650 13.9950 14.0650 14.0825 13.8975
Sep '23 @S3U 13.7175 13.6650 13.7175 13.7175 13.6025
Nov '23 @S3X 13.5850 13.4900 13.5850 13.5950 13.4075
SOYBEAN MEAL
Oct '22 @SM2V 421.8 427.0 421.8 428.3 419.5
Dec '22 @SM2Z 412.7 414.2 412.7 416.6 410.5
Jan '23 @SM3F 409.7 410.8 409.7 413.1 407.5
WHEAT
Dec '22 @W2Z 9.0325 8.7425 9.0325 9.0500 8.6200
Mar '23 @W3H 9.1500 8.8475 9.1500 9.1725 8.7500
LIVE CATTLE
Oct '22 @LE2V 143.050 144.150 143.050 144.200 142.925
Dec '22 @LE2Z 146.275 147.325 146.275 147.475 146.075
LEAN HOGS
Oct '22 @HE2V 89.375 89.050 89.375 89.775 88.275
Dec '22 @HE2Z 75.825 76.750 75.825 77.250 75.325
FEEDER CATTLE
Sep '22 @GF2U 175.375 175.700 175.375 175.975 174.925
Oct '22 @GF2V 175.000 176.500 175.000 176.600 174.600
Nov '22 @GF2X 175.275 176.525 175.275 176.625 175.025
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
3 24,025.00 3'0 480'4 1900 0'1 0'0 6.25 62
0 23,525.00 3'0 470'4 2000 0'1 0'0 6.25 0
0 23,025.00 3'0 460'4 2100 0'1 0'0 6.25 0
0 22,525.00 3'0 450'4 2200 0'1 0'0 6.25 0
0 22,025.00 3'0 440'4 2300 0'1 0'0 6.25 63
0 21,525.00 3'0 430'4 2400 0'1 0'0 6.25 110
0 21,025.00 3'0 420'4 2500 0'1 0'0 6.25 1
0 20,525.00 3'0 410'4 2600 0'1 0'0 6.25 0
0 20,025.00 3'0 400'4 2700 0'1 0'0 6.25 74
0 19,525.00 3'0 390'4 2800 0'1 0'0 6.25 52
1 19,025.00 3'0 380'4 2900 0'1 0'0 6.25 100
61 18,525.00 3'0 370'4 3000 0'1 0'0 6.25 658
1 18,025.00 3'0 360'4 3100 0'1 0'0 6.25 46
0 17,525.00 3'0 350'4 3200 0'1 0'0 6.25 276
0 17,025.00 3'0 340'4 3300 0'1 0'0 6.25 466
0 16,525.00 3'0 330'4 3400 0'1 0'0 6.25 184
2 16,025.00 3'0 320'4 3500 0'1 0'0 6.25 666
3 15,525.00 3'0 310'4 3600 0'1 0'0 6.25 692
5 15,025.00 3'0 300'4 3700 0'1 0'0 6.25 758
5 14,525.00 3'0 290'4 3800 0'1 0'0 6.25 1990
9 14,025.00 3'0 280'4 3900 0'1 0'0 6.25 598
25 13,525.00 3'0 270'4 4000 0'1 0'0 6.25 4380
110 13,025.00 3'0 260'4 4100 0'1 0'0 6.25 1835
73 12,525.00 3'0 250'4 4200 0'2 0'1 12.50 2379
322 12,025.00 3'0 240'4 4300 0'2 0'1 12.50 1571
152 11,525.00 3'0 230'4 4400 0'2 0'0 12.50 22892
237 11,025.00 3'0 220'4 4500 0'2 -0'1 12.50 3858
223 10,525.00 3'0 210'4 4600 0'2 -0'1 12.50 4243
1193 10,025.00 3'0 200'4 4700 0'3 0'0 18.75 3509
891 9,531.25 3'0 190'5 4800 0'4 0'0 25.00 5711
1109 9,031.25 3'0 180'5 4900 0'4 0'0 25.00 5028
0 8,781.25 3'0 175'5 4950 0'4 0'0 25.00 20
5376 8,537.50 3'1 170'6 5000 0'5 0'1 31.25 24693
0 8,287.50 3'0 165'6 5050 0'5 0'0 31.25 1373
714 8,037.50 2'7 160'6 5100 0'5 -0'1 31.25 5345
0 7,793.75 2'7 155'7 5150 0'6 -0'1 37.50 1006
1124 7,550.00 3'0 151'0 5200 0'7 0'0 43.75 6217
0 7,306.25 3'0 146'1 5250 1'0 0'0 50.00 825
4397 7,056.25 2'7 141'1 5300 1'0 -0'1 50.00 7421
0 6,812.50 3'0 136'2 5350 1'1 0'0 56.25 248
2583 6,568.75 2'7 131'3 5400 1'2 -0'1 62.50 25705
10 6,325.00 2'7 126'4 5450 1'3 -0'1 68.75 650
7172 6,087.50 3'0 121'6 5500 1'5 0'0 81.25 15710
8 5,843.75 2'7 116'7 5550 1'6 -0'1 87.50 2740
3284 5,606.25 2'7 112'1 5600 2'0 -0'1 100.00 6571
7 5,368.75 2'6 107'3 5650 2'2 -0'1 112.50 219
4291 5,131.25 2'6 102'5 5700 2'4 -0'1 125.00 6365
9 4,900.00 2'6 98'0 5750 2'7 -0'2 143.75 4737
6008 4,668.75 2'6 93'3 5800 3'2 -0'2 162.50 10342
2 4,443.75 2'6 88'7 5850 3'6 -0'2 187.50 284
5453 4,218.75 2'6 84'3 5900 4'1 -0'3 206.25 9081
7 4,000.00 2'5 80'0 5950 4'6 -0'3 237.50 372
24901 3,787.50 2'5 75'6 6000 5'4 -0'3 275.00 37665
8 3,575.00 2'5 71'4 6050 6'2 -0'3 312.50 864
7392 3,368.75 2'4 67'3 6100 7'1 -0'4 356.25 10994
7 3,162.50 2'3 63'2 6150 8'0 -0'5 400.00 900
9422 2,975.00 2'3 59'4 6200 9'2 -0'4 462.50 14324
458 2,787.50 2'2 55'6 6250 10'3 -0'6 518.75 1836
9749 2,612.50 2'3 52'2 6300 11'7 -0'6 593.75 18787
416 2,437.50 2'1 48'6 6350 13'3 -0'7 668.75 997
11715 2,275.00 2'1 45'4 6400 15'1 -0'7 756.25 18348
8 2,112.50 2'0 42'2 6450 16'7 -1'0 843.75 744
24903 1,962.50 1'6 39'2 6500 18'7 -1'1 943.75 19423
632 1,825.00 1'6 36'4 6550 21'1 -1'1 1,056.25 1870
13676 1,693.75 1'6 33'7 6600 23'3 -1'3 1,168.75 9704
970 1,568.75 1'5 31'3 6650 25'7 -1'3 1,293.75 1095
9846 1,450.00 1'6 29'0 6700 28'4 -1'2 1,425.00 5917
1035 1,331.25 1'5 26'5 6750 31'1 -1'3 1,556.25 936
14594 1,225.00 1'4 24'4 6800 34'0 -1'4 1,700.00 11934
580 1,125.00 1'3 22'4 6850 37'0 -1'5 1,850.00 562
4294 1,037.50 1'2 20'6 6900 40'1 -1'6 2,006.25 2815
421 950.00 1'2 19'0 6950 43'3 -1'6 2,168.75 405
59439 868.75 1'1 17'3 7000 46'6 -1'7 2,337.50 11643
1098 793.75 1'1 15'7 7050 50'2 -1'7 2,512.50 157
6548 725.00 1'0 14'4 7100 53'7 -2'0 2,693.75 2468
1420 662.50 1'0 13'2 7150 57'5 -2'0 2,881.25 102
16916 600.00 0'7 12'0 7200 61'2 -2'2 3,062.50 3470
1907 550.00 0'7 11'0 7250 65'2 -2'1 3,262.50 10
13570 500.00 0'6 10'0 7300 69'2 -2'2 3,462.50 1072
1296 456.25 0'6 9'1 7350 73'3 -2'2 3,668.75 13
9611 412.50 0'5 8'2 7400 77'4 -2'3 3,875.00 2664
344 375.00 0'5 7'4 7450 81'6 -2'2 4,087.50 5
38359 337.50 0'4 6'6 7500 86'0 -2'3 4,300.00 2762
2209 312.50 0'5 6'2 7550 90'3 -2'3 4,518.75 8
7518 281.25 0'4 5'5 7600 94'6 -2'4 4,737.50 841
1405 256.25 0'5 5'1 7650 99'2 -2'3 4,962.50 2
5171 231.25 0'4 4'5 7700 103'6 -2'4 5,187.50 178
237 212.50 0'4 4'2 7750 108'3 -2'4 5,418.75 1
6880 193.75 0'4 3'7 7800 113'0 -2'4 5,650.00 380
319 181.25 0'5 3'5 7850 117'6 -2'3 5,887.50 1
4690 162.50 0'3 3'2 7900 122'3 -2'5 6,118.75 96
229 150.00 0'2 3'0 7950 127'1 -2'5 6,356.25 3
54520 131.25 0'1 2'5 8000 131'6 -2'6 6,587.50 9031
629 125.00 0'2 2'4 8050 136'4 -2'6 6,825.00 8
4961 112.50 0'2 2'2 8100 141'2 -2'6 7,062.50 2167
689 106.25 0'2 2'1 8150 146'1 -2'6 7,306.25 1
5978 93.75 0'1 1'7 8200 150'7 -2'7 7,543.75 81
271 87.50 0'1 1'6 8250 155'6 -2'7 7,787.50 10
4226 81.25 0'1 1'5 8300 160'5 -2'7 8,031.25 361
126 75.00 0'1 1'4 8350 165'4 -2'7 8,275.00 3
4541 68.75 0'1 1'3 8400 170'3 -2'7 8,518.75 46
119 68.75 0'2 1'3 8450 175'3 -2'6 8,768.75 4
21292 62.50 0'1 1'2 8500 180'2 -2'7 9,012.50 2784
31 56.25 0'1 1'1 8550 185'1 -2'7 9,256.25 5
3808 56.25 0'2 1'1 8600 190'1 -2'6 9,506.25 452
20 50.00 0'1 1'0 8650 195'0 -2'7 9,750.00 3
2977 50.00 0'2 1'0 8700 200'0 -2'6 10,000.00 70
6157 43.75 0'1 0'7 8800 209'7 -2'7 10,493.75 22
1754 37.50 0'1 0'6 8900 219'6 -2'7 10,987.50 30
21788 31.25 0'1 0'5 9000 229'5 -3'0 11,481.25 2074
2163 31.25 0'1 0'5 9100 239'5 -2'7 11,981.25 121
4888 25.00 0'0 0'4 9200 249'5 -2'7 12,481.25 68
1745 25.00 0'1 0'4 9300 259'4 -3'0 12,975.00 268
1599 18.75 0'0 0'3 9400 269'4 -3'0 13,475.00 102
20932 18.75 0'0 0'3 9500 279'4 -3'0 13,975.00 1402
6979 18.75 0'0 0'3 9600 289'4 -3'0 14,475.00 66
20741 12.50 -0'1 0'2 9700 299'4 -3'0 14,975.00 45
11207 12.50 0'0 0'2 9800 309'4 -3'0 15,475.00 44
2040 12.50 0'0 0'2 9900 319'4 -3'0 15,975.00 25
45687 12.50 0'0 0'2 10000 329'4 -3'0 16,475.00 875
1364 12.50 0'0 0'2 10100 339'4 -3'0 16,975.00 7
938 12.50 0'0 0'2 10200 349'4 -3'0 17,475.00 10
1340 12.50 0'0 0'2 10300 359'4 -3'0 17,975.00 6
211 6.25 -0'1 0'1 10400 369'4 -3'0 18,475.00 1
14245 6.25 -0'1 0'1 10500 379'4 -3'0 18,975.00 135
845 6.25 -0'1 0'1 10600 389'4 -3'0 19,475.00 2
340 6.25 -0'1 0'1 10700 399'4 -3'0 19,975.00 5
1350 6.25 -0'1 0'1 10800 409'4 -3'0 20,475.00 1
393 6.25 0'0 0'1 10900 419'4 -3'0 20,975.00 3
6592 6.25 0'0 0'1 11000 429'4 -3'0 21,475.00 9
540 6.25 0'0 0'1 11100 439'4 -3'0 21,975.00 1
1362 6.25 0'0 0'1 11200 449'4 -3'0 22,475.00 0
418 6.25 0'0 0'1 11300 459'4 -3'0 22,975.00 0
1297 6.25 0'0 0'1 11400 469'4 -3'0 23,475.00 0
1103 6.25 0'0 0'1 11500 479'4 -3'0 23,975.00 1
247 6.25 0'0 0'1 11600 489'4 -3'0 24,475.00 1
383 6.25 0'0 0'1 11700 499'4 -3'0 24,975.00 5
976 6.25 0'0 0'1 11800 509'4 -3'0 25,475.00 0
366 6.25 0'0 0'1 11900 519'4 -3'0 25,975.00 0
2863 6.25 0'0 0'1 12000 529'4 -3'0 26,475.00 1
1086 6.25 0'0 0'1 12100 539'4 -3'0 26,975.00 2
794 6.25 0'0 0'1 12200 549'4 -3'0 27,475.00 3
903 6.25 0'0 0'1 12300 559'4 -3'0 27,975.00 5
143 6.25 0'0 0'1 12400 569'4 -3'0 28,475.00 10
915 6.25 0'0 0'1 12500 579'4 -3'0 28,975.00 5
339 6.25 0'0 0'1 12600 589'4 -3'0 29,475.00 5
65 6.25 0'0 0'1 12700 599'4 -3'0 29,975.00 22
343 6.25 0'0 0'1 12800 609'4 -3'0 30,475.00 10
122 6.25 0'0 0'1 12900 619'4 -3'0 30,975.00 16
3090 6.25 0'0 0'1 13000 629'4 -3'0 31,475.00 21
171 6.25 0'0 0'1 13100 639'4 -3'0 31,975.00 15
207 6.25 0'0 0'1 13200 649'4 -3'0 32,475.00 5
153 6.25 0'0 0'1 13300 659'4 -3'0 32,975.00 2
174 6.25 0'0 0'1 13400 669'4 -3'0 33,475.00 0
241 6.25 0'0 0'1 13500 679'4 -3'0 33,975.00 0
73 6.25 0'0 0'1 13600 689'4 -3'0 34,475.00 6
14 6.25 0'0 0'1 13700 699'4 -3'0 34,975.00 0
123 6.25 0'0 0'1 13800 709'4 -3'0 35,475.00 0
33 6.25 0'0 0'1 13900 719'4 -3'0 35,975.00 0
503 6.25 0'0 0'1 14000 729'4 -3'0 36,475.00 0
86 6.25 0'0 0'1 14100 739'4 -3'0 36,975.00 0
45 6.25 0'0 0'1 14200 749'4 -3'0 37,475.00 0
0 6.25 0'0 0'1 14300 759'4 -3'0 37,975.00 0
50 6.25 0'0 0'1 14400 769'4 -3'0 38,475.00 0
212 6.25 0'0 0'1 14500 779'4 -3'0 38,975.00 0
41 6.25 0'0 0'1 14600 789'4 -3'0 39,475.00 0
79 6.25 0'0 0'1 14700 799'4 -3'0 39,975.00 0
247 6.25 0'0 0'1 14800 809'4 -3'0 40,475.00 0
219 6.25 0'0 0'1 14900 819'4 -3'0 40,975.00 0
1329 6.25 0'0 0'1 15000 829'4 -3'0 41,475.00 64
180 6.25 0'0 0'1 16300 959'4 -3'0 47,975.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.
Change Location
KAS
63
Sunny
Feels Like
63 F
Humidity
30 %
Dew Point
31 F
Barometer
30.36 inHg
Winds
SSE 7 mph
Sunrise
07:14 AM
Sunset
07:07 PM

Wed 9/28

Thu 9/29

Fri 9/30

Sat 10/01

Sun 10/02

High

64 F

71 F

76 F

77 F

75 F

Low

35 F

42 F

51 F

52 F

50 F

Precip

0%

0%

0%

0%

0%

Ag Partners News

InSiteCDM News

The Importance of Yield Efficiency, Group Data, and Benchmarking
December 16, 2021

As a farmer, you have so many decisions to make. It ranges from what inputs to use, when, at what rates, to what crops are the most profitable on different fields, to the logistics of how you'll plant, spray, harvest, till (or not) your fields. Not to mention the management of grain handling and storage and any employees you utilize. You're looking to build the most profitable business you can that is sustainable year over year.  

Read more
Fall Tillage Practices and Cover Crops
December 2, 2021

In my area of Iowa, primarily in Mitchell County, the adoption of strip-till has been huge. There were three or four people that started in the early 2000s, along with my dad, that were pretty vocal about what they were seeing and what kind of benefits they were getting from reducing tillage and going to a strip-till pass. I would love everybody to switch to strip-till and then to no-till down the road, but I understand not everyone is in that mindset. Many growers want to keep doing things the way they have always done things. That’s not always bad, but from a long-term farming standpoint, I believe there are benefits to doing things differently when it comes to soil health and keeping soil around for the next generation of farmers. It's a mindset change, and it has to be the grower’s decision. 

Read more
How Variable Rate Helps Manage the Rising Cost of Fertilizer
November 12, 2021

Fertilizer prices are on the rise, which leaves growers seeking to better manage their input costs. When it comes to planning for 2022, you may have a ton of questions rolling in your head such as: How can I manage costs? Is soil sampling actually worth the investment? Does variable rate fertilizer really pay? 

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.

Ag Partners Insights