Cash Bids / Futures

ADAMS


 
Aug
New Crop 22
new crop 22
#2 YELLOW CORN
6.58 0.41
5.70 -0.45
#1 YELLOW SOYBEANS
14.23 0.25
13.13 -0.85
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S2U 14.7475 14.5475 14.7550 14.5400 0.2050
SOYBEANS @S2X 13.9825 13.8250 14.0000 13.8050 0.1725
SOYBEANS @S3F 14.0425 13.8875 14.0650 13.8725 0.1625
SOYBEANS @S3H 14.0725 13.9225 14.0925 13.9150 0.1650
SOYBEANS @S3K 14.1050 13.9725 14.1225 13.9500 0.1650
SOYBEANS @S3N 14.1000 13.9575 14.1150 13.9475 0.1625
SOYBEANS @S3Q 13.8525 13.8525 13.8525 13.8525 0.0825
CORN @C2U 6.1725 6.1100 6.1775 6.0800 0.0625
CORN @C2Z 6.1500 6.1000 6.1550 6.0675 0.0475
CORN @C3H 6.2300 6.1775 6.2300 6.1475 0.0500
CORN @C3K 6.2625 6.2150 6.2650 6.1900 0.0475
CORN @C3N 6.2525 6.2000 6.2600 6.1725 0.0500
CORN @C3U 5.9475 5.9125 5.9475 5.9000 0.0350
WHEAT @W2U 7.9100 7.8525 7.9700 7.8400 0.0500
WHEAT @W2Z 8.0825 8.0275 8.1375 8.0075 0.0550
WHEAT @W3H 8.2175 8.1700 8.2750 8.1550 0.0500
WHEAT @W3K 8.2900 8.2675 8.3550 8.2450 0.0325
WHEAT @W3N 8.3050 8.2500 8.3500 8.2275 0.0550
MILK CLASS III @DA2Q
MILK CLASS III @DA2U 20.96 20.87 20.96 20.80 0.09
MILK CLASS III @DA2V 20.98 20.98 20.98 20.98 20.98 0.00
MILK CLASS III @DA2X
MILK CLASS III @DA2Z
LIVE CATTLE @LE2Q 141.300 139.850 141.300 141.725 139.825 1.550
LIVE CATTLE @LE2V 145.675 143.850 145.675 145.850 143.850 1.875
LIVE CATTLE @LE2Z 151.200 149.725 151.200 151.325 149.725 1.475
LEAN HOGS @HE2V 96.575 100.500 96.575 101.175 96.300 -4.000
LEAN HOGS @HE2Z 87.700 90.900 87.700 91.350 87.475 -3.150
LEAN HOGS @HE3G 90.250 92.975 90.250 93.300 90.100 -2.700
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 42,712.50 -39'6 854'2 6000 0'1 0'0 6.25 0
0 41,712.50 -39'6 834'2 6200 0'1 0'0 6.25 0
0 40,712.50 -39'6 814'2 6400 0'1 0'0 6.25 0
0 39,712.50 -39'6 794'2 6600 0'1 0'0 6.25 0
0 38,712.50 -39'6 774'2 6800 0'1 0'0 6.25 0
0 37,712.50 -39'6 754'2 7000 0'1 0'0 6.25 0
0 36,712.50 -39'6 734'2 7200 0'1 0'0 6.25 18
0 35,712.50 -39'6 714'2 7400 0'1 0'0 6.25 28
0 34,712.50 -39'6 694'2 7600 0'1 0'0 6.25 27
0 33,712.50 -39'6 674'2 7800 0'1 0'0 6.25 40
1 32,712.50 -39'6 654'2 8000 0'1 0'0 6.25 14
0 31,712.50 -39'6 634'2 8200 0'1 0'0 6.25 22
0 30,712.50 -39'6 614'2 8400 0'1 0'0 6.25 31
0 29,712.50 -39'6 594'2 8600 0'1 0'0 6.25 59
0 28,712.50 -39'6 574'2 8800 0'1 0'0 6.25 52
0 27,712.50 -39'6 554'2 9000 0'1 0'0 6.25 99
1 26,712.50 -39'6 534'2 9200 0'1 0'0 6.25 311
0 25,712.50 -39'6 514'2 9400 0'1 0'0 6.25 255
2 24,712.50 -39'6 494'2 9600 0'1 0'0 6.25 91
2 23,712.50 -39'6 474'2 9800 0'1 0'0 6.25 65
0 23,212.50 -39'6 464'2 9900 0'1 0'0 6.25 46
3 22,712.50 -39'6 454'2 10000 0'1 0'0 6.25 209
1 22,212.50 -39'6 444'2 10100 0'1 0'0 6.25 6
1 21,712.50 -39'6 434'2 10200 0'1 0'0 6.25 125
1 21,212.50 -39'6 424'2 10300 0'1 0'0 6.25 136
3 20,712.50 -39'6 414'2 10400 0'1 0'0 6.25 94
5 20,212.50 -39'6 404'2 10500 0'1 0'0 6.25 355
8 19,712.50 -39'6 394'2 10600 0'1 0'0 6.25 69
2 19,212.50 -39'6 384'2 10700 0'1 0'0 6.25 57
3 18,712.50 -39'6 374'2 10800 0'1 0'0 6.25 269
4 18,212.50 -39'6 364'2 10900 0'1 0'0 6.25 753
24 17,712.50 -39'6 354'2 11000 0'1 0'0 6.25 1133
2 17,212.50 -39'6 344'2 11100 0'1 0'0 6.25 198
56 16,712.50 -39'6 334'2 11200 0'1 0'0 6.25 426
8 16,212.50 -39'6 324'2 11300 0'1 0'0 6.25 196
5 15,712.50 -39'6 314'2 11400 0'1 0'0 6.25 173
3 15,212.50 -39'6 304'2 11500 0'1 0'0 6.25 460
32 14,712.50 -39'6 294'2 11600 0'1 0'0 6.25 565
3 14,212.50 -39'6 284'2 11700 0'1 0'0 6.25 125
5 13,718.75 -39'5 274'3 11800 0'1 0'0 6.25 2363
5 13,218.75 -39'5 264'3 11900 0'2 0'1 12.50 278
18 12,718.75 -39'6 254'3 12000 0'2 0'1 12.50 1219
7 12,218.75 -39'6 244'3 12100 0'2 0'0 12.50 313
31 11,725.00 -39'5 234'4 12200 0'2 0'0 12.50 909
2 11,225.00 -39'5 224'4 12300 0'3 0'0 18.75 659
117 10,725.00 -39'6 214'4 12400 0'3 0'1 18.75 576
170 10,481.25 5'1 209'5 12500 0'3 0'0 18.75 2197
855 9,731.25 -39'5 194'5 12600 0'4 0'1 25.00 2526
5 9,237.50 -39'5 184'6 12700 0'5 0'2 31.25 2285
97 8,743.75 -39'4 174'7 12800 0'5 0'1 31.25 2133
18 8,250.00 -39'4 165'0 12900 0'6 0'2 37.50 1478
636 7,756.25 -39'3 155'1 13000 0'5 -0'2 31.25 4066
158 7,262.50 -39'3 145'2 13100 1'0 0'0 50.00 1153
1174 6,775.00 -39'2 135'4 13200 1'2 0'3 62.50 2520
1033 6,287.50 -39'1 125'6 13300 1'4 0'4 75.00 1158
800 5,806.25 -39'0 116'1 13400 1'5 -0'2 81.25 1054
765 5,325.00 -38'7 106'4 13500 1'5 -0'6 81.25 2367
870 4,856.25 -38'4 97'1 13600 2'7 1'1 143.75 1859
692 4,387.50 -38'2 87'6 13700 3'5 1'4 181.25 1060
1128 3,937.50 -37'6 78'6 13800 3'4 -1'1 175.00 1860
626 3,506.25 -37'0 70'1 13900 6'0 2'7 300.00 1040
3047 3,100.00 -35'7 62'0 14000 4'4 -3'2 225.00 2846
618 2,750.00 0'7 55'0 14100 8'4 -1'4 425.00 1154
1564 2,343.75 -33'3 46'7 14200 7'5 -5'1 381.25 1719
2023 2,012.50 -31'5 40'2 14300 15'0 -1'0 750.00 1026
1390 1,706.25 -29'7 34'1 14400 12'3 -7'4 618.75 1369
4452 1,931.25 10'0 38'5 14500 16'0 -8'3 800.00 2574
1568 1,287.50 2'0 25'6 14600 19'6 -9'6 987.50 973
1423 1,418.75 8'6 28'3 14700 25'3 -9'7 1,268.75 542
2419 1,137.50 6'6 22'6 14800 33'4 -8'2 1,675.00 1325
2131 831.25 3'5 16'5 14900 48'6 20'6 2,437.50 792
3104 775.00 5'0 15'4 15000 43'0 -13'2 2,150.00 2387
954 637.50 4'2 12'6 15100 64'1 25'1 3,206.25 504
2058 462.50 2'4 9'2 15200 72'4 27'1 3,625.00 1258
1152 337.50 1'2 6'6 15300 81'2 29'0 4,062.50 903
1359 218.75 -9'2 4'3 15400 90'1 30'5 4,506.25 596
3273 187.50 0'1 3'6 15500 99'2 32'0 4,962.50 392
2010 150.00 -6'3 3'0 15600 108'5 33'3 5,431.25 648
1185 131.25 0'2 2'5 15700 118'1 34'4 5,906.25 158
1774 150.00 1'0 3'0 15800 127'6 35'3 6,387.50 342
1395 87.50 -3'4 1'6 15900 126'6 -10'5 6,337.50 217
5043 100.00 0'4 2'0 16000 147'1 36'6 7,356.25 237
1121 62.50 -2'3 1'2 16100 156'7 37'2 7,843.75 11
1072 56.25 0'1 1'1 16200 166'6 37'6 8,337.50 23
842 43.75 -1'6 0'7 16300 176'5 38'1 8,831.25 6
953 37.50 -1'3 0'6 16400 181'4 -5'0 9,075.00 28
1880 43.75 0'1 0'7 16500 196'3 38'5 9,818.75 6
860 31.25 -1'0 0'5 16600 206'2 38'6 10,312.50 4
1416 25.00 -0'7 0'4 16700 216'2 39'0 10,812.50 6
448 25.00 -0'6 0'4 16800 226'1 39'0 11,306.25 22
178 25.00 -0'4 0'4 16900 236'1 39'1 11,806.25 4
2848 25.00 0'1 0'4 17000 246'0 39'1 12,300.00 258
1009 18.75 0'0 0'3 17100 256'0 39'2 12,800.00 2
601 18.75 -0'3 0'3 17200 266'0 39'3 13,300.00 12
219 18.75 0'1 0'3 17300 276'0 39'4 13,800.00 1
208 12.50 -0'3 0'2 17400 285'7 39'3 14,293.75 78
644 12.50 -0'2 0'2 17500 295'7 39'4 14,793.75 6
299 12.50 -0'2 0'2 17600 305'7 39'4 15,293.75 2
169 12.50 -0'1 0'2 17700 315'7 39'5 15,793.75 3
1039 12.50 -0'1 0'2 17800 319'1 -6'6 15,956.25 4
155 12.50 -0'1 0'2 17900 335'7 39'5 16,793.75 4
2043 6.25 -0'1 0'1 18000 345'7 39'6 17,293.75 34
79 6.25 -0'1 0'1 18100 355'6 39'5 17,787.50 7
826 6.25 -0'1 0'1 18200 365'6 39'5 18,287.50 10
851 6.25 -0'1 0'1 18300 375'6 39'5 18,787.50 2
762 6.25 -0'1 0'1 18400 385'6 39'5 19,287.50 9
1060 6.25 -0'1 0'1 18500 395'6 39'5 19,787.50 4
198 6.25 0'0 0'1 18600 405'6 39'5 20,287.50 13
374 6.25 0'0 0'1 18700 415'6 39'6 20,787.50 4
161 6.25 0'0 0'1 18800 425'6 39'6 21,287.50 7
253 6.25 0'0 0'1 18900 435'6 39'6 21,787.50 12
3170 6.25 0'0 0'1 19000 445'6 39'6 22,287.50 6
218 6.25 0'0 0'1 19100 455'6 39'6 22,787.50 30
161 6.25 0'0 0'1 19200 465'6 39'6 23,287.50 2
147 6.25 0'0 0'1 19300 475'6 39'6 23,787.50 7
357 6.25 0'0 0'1 19400 485'6 39'6 24,287.50 2
218 6.25 0'0 0'1 19500 495'6 39'6 24,787.50 1
195 6.25 0'0 0'1 19600 505'6 39'6 25,287.50 5
381 6.25 0'0 0'1 19700 515'6 39'6 25,787.50 6
401 6.25 0'0 0'1 19800 525'6 39'6 26,287.50 4
60 6.25 0'0 0'1 19900 535'6 39'6 26,787.50 1
8701 6.25 0'0 0'1 20000 545'6 39'6 27,287.50 3
163 6.25 0'0 0'1 20200 565'6 39'6 28,287.50 1
154 6.25 0'0 0'1 20400 585'6 39'6 29,287.50 2
64 6.25 0'0 0'1 20600 605'6 39'6 30,287.50 0
57 6.25 0'0 0'1 20800 625'6 39'6 31,287.50 1
162 6.25 0'0 0'1 21000 645'6 39'6 32,287.50 1
65 6.25 0'0 0'1 21200 665'6 39'6 33,287.50 1
27 6.25 0'0 0'1 21400 685'6 39'6 34,287.50 0
80 6.25 0'0 0'1 21600 705'6 39'6 35,287.50 1
341 6.25 0'0 0'1 21800 725'6 39'6 36,287.50 1
8130 6.25 0'0 0'1 22000 745'6 39'6 37,287.50 9
20 6.25 0'0 0'1 22200 765'6 39'6 38,287.50 0
56 6.25 0'0 0'1 22400 785'6 39'6 39,287.50 1
5 6.25 0'0 0'1 22600 805'6 39'6 40,287.50 0
331 6.25 0'0 0'1 22800 825'6 39'6 41,287.50 0
78 6.25 0'0 0'1 23000 845'6 39'6 42,287.50 1
18 6.25 0'0 0'1 23200 865'6 39'6 43,287.50 0
45 6.25 0'0 0'1 23400 885'6 39'6 44,287.50 0
45 6.25 0'0 0'1 23600 905'6 39'6 45,287.50 0
25 6.25 0'0 0'1 23800 925'6 39'6 46,287.50 0
25 6.25 0'0 0'1 24000 945'6 39'6 47,287.50 1
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
54
Fair
Feels Like
54 F
Humidity
100 %
Dew Point
54 F
Barometer
30.15 inHg
Winds
NNW 2 mph
Sunrise
06:06 AM
Sunset
08:00 PM

Wed 8/17

Thu 8/18

Fri 8/19

Sat 8/20

Sun 8/21

High

77 F

77 F

77 F

72 F

71 F

Low

53 F

56 F

61 F

60 F

59 F

Precip

0%

49%

65%

70%

70%

Maximize Crop Yields

As your local source for dry and liquid fertilizers, Allied Cooperative offers a complete selection of crop nutrition products to optimize crop performance throughout the entire growing season. We have fertilizer plants located across our territory to provide custom mixes prepared to your exact specifications. Many area producers rely on our custom applications to provide their fields with exactly what is needed to maximize yield potential and farm profitability.

Learn More