WELCOME TO OUR NEW WEBSITE!

New content. More communication tools. Greater accessibility. Check back often as we will continue to add more content…

Cash Bids / Futures

ADAMS


 
June
New Crop
#2 YELLOW CORN
2.86 -0.43
2.98 -0.45
#1 YELLOW SOYBEANS
8.07 -0.63
7.93 -0.85
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S0N 8.6975 8.5700 8.7325 8.5525 0.1225
SOYBEANS @S0Q 8.7050 8.5825 8.7350 8.5725 0.1150
SOYBEANS @S0U 8.7175 8.5975 8.7450 8.5825 0.1125
SOYBEANS @S0X 8.7775 8.6575 8.7975 8.6450 0.1150
SOYBEANS @S1F 8.8150 8.7000 8.8300 8.6850 0.1100
SOYBEANS @S1H 8.7750 8.6575 8.7825 8.6450 0.1075
SOYBEANS @S1K 8.7925 8.6725 8.7950 8.6600 0.1100
CORN @C0N 3.2925 3.2425 3.2950 3.2400 0.0525
CORN @C0U 3.3325 3.2850 3.3375 3.2825 0.0475
CORN @C0Z 3.4275 3.3825 3.4275 3.3775 0.0450
CORN @C1H 3.5475 3.5050 3.5475 3.5025 0.0425
CORN @C1K 3.6150 3.5725 3.6150 3.5675 0.0425
CORN @C1N 3.6625 3.6225 3.6650 3.6150 0.0375
WHEAT @W0N 5.2650 5.1225 5.2900 5.1200 0.1450
WHEAT @W0U 5.3000 5.1600 5.3275 5.1575 0.1425
WHEAT @W0Z 5.3950 5.2625 5.4225 5.2600 0.1350
WHEAT @W1H 5.4850 5.3575 5.5125 5.3575 0.1275
WHEAT @W1K 5.5225 5.3975 5.5475 5.3975 0.1250
MILK CLASS III @DA0M 20.09 19.89 20.24 19.83 0.26
MILK CLASS III @DA0N 18.95 18.74 19.04 18.66 0.27
MILK CLASS III @DA0Q 17.45 17.35 17.48 17.34 0.09
MILK CLASS III @DA0U 17.05 17.10 17.10 16.98 0.03
MILK CLASS III @DA0V 16.89 16.79 16.90 16.79 0.03
LIVE CATTLE @LE0M 95.600 95.325 96.000 95.175 0.150
LIVE CATTLE @LE0Q 97.750 97.275 98.250 97.075 0.400
LIVE CATTLE @LE0V 100.700 99.800 101.125 99.800 0.725
LEAN HOGS @HE0M 47.775 48.525 48.750 46.450 -0.875
LEAN HOGS @HE0N 53.650 53.425 54.125 52.925 0.175
LEAN HOGS @HE0Q 55.525 54.800 55.775 54.100 0.625
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 21,881.25 7'0 437'5 4200 0'1 0'0 6.25 0
1 20,881.25 7'0 417'5 4400 0'1 0'0 6.25 0
0 19,881.25 7'0 397'5 4600 0'1 0'0 6.25 0
0 18,881.25 7'0 377'5 4800 0'1 0'0 6.25 0
0 17,881.25 7'0 357'5 5000 0'1 0'0 6.25 0
0 16,881.25 7'0 337'5 5200 0'1 0'0 6.25 0
0 15,881.25 7'0 317'5 5400 0'1 0'0 6.25 0
0 14,881.25 7'0 297'5 5600 0'1 0'0 6.25 0
0 13,881.25 7'0 277'5 5800 0'1 0'0 6.25 4
0 12,881.25 7'0 257'5 6000 0'1 0'0 6.25 28
12 11,881.25 7'0 237'5 6200 0'1 0'0 6.25 180
0 11,381.25 7'0 227'5 6300 0'1 0'0 6.25 0
0 10,881.25 7'0 217'5 6400 0'1 0'0 6.25 1384
0 10,381.25 7'0 207'5 6500 0'1 0'0 6.25 210
12 9,881.25 7'0 197'5 6600 0'1 0'0 6.25 191
0 9,381.25 7'0 187'5 6700 0'1 0'0 6.25 165
0 8,881.25 7'0 177'5 6800 0'1 0'0 6.25 179
26 8,381.25 7'0 167'5 6900 0'1 0'0 6.25 279
35 7,881.25 7'0 157'5 7000 0'1 0'0 6.25 2798
45 7,918.75 10'6 158'3 7100 0'1 0'0 6.25 3477
24 6,881.25 7'0 137'5 7200 0'1 0'0 6.25 1109
1141 6,918.75 10'6 138'3 7300 0'1 0'0 6.25 1113
32 6,493.75 12'2 129'7 7400 0'1 0'0 6.25 1957
10 5,381.25 7'0 107'5 7500 0'1 0'0 6.25 915
197 4,881.25 7'0 97'5 7600 0'1 0'0 6.25 1352
52 4,387.50 7'0 87'6 7700 0'1 -0'1 6.25 2449
92 3,887.50 6'7 77'6 7800 0'2 -0'1 12.50 12160
37 3,393.75 6'6 67'7 7900 0'2 -0'1 12.50 1904
704 2,906.25 6'5 58'1 8000 0'3 -0'2 18.75 12654
90 2,431.25 6'4 48'5 8100 0'6 -0'3 37.50 3103
541 2,512.50 10'6 50'2 8200 1'1 -0'7 56.25 5946
2337 1,850.00 6'1 37'0 8300 1'7 -1'4 93.75 5797
6539 1,637.50 9'3 32'6 8400 3'2 -2'5 162.50 9967
6477 1,275.00 8'5 25'4 8500 5'4 -3'7 275.00 3990
8073 937.50 7'1 18'6 8600 9'3 -4'6 468.75 9420
7621 650.00 5'2 13'0 8700 13'7 -6'3 693.75 4762
11499 450.00 4'0 9'0 8800 19'3 -8'1 968.75 7652
2843 300.00 2'5 6'0 8900 26'6 -9'1 1,337.50 3339
10865 200.00 1'6 4'0 9000 34'4 -10'2 1,725.00 5066
1653 143.75 1'3 2'7 9100 54'0 -6'3 2,700.00 90
5567 93.75 0'6 1'7 9200 52'2 -11'3 2,612.50 2893
2132 68.75 0'5 1'3 9300 73'2 -6'7 3,662.50 35
3839 50.00 0'4 1'0 9400 71'6 -11'2 3,587.50 964
1649 37.50 0'3 0'6 9500 92'7 -7'0 4,643.75 3
7452 25.00 0'1 0'4 9600 101'4 -1'3 5,075.00 3057
1277 18.75 0'0 0'3 9700 112'7 -6'7 5,643.75 30
2495 18.75 0'1 0'3 9800 110'2 -12'4 5,512.50 514
399 12.50 0'1 0'2 9900 132'5 -7'1 6,631.25 0
8536 6.25 0'0 0'1 10000 142'5 -7'0 7,131.25 849
220 6.25 0'0 0'1 10100 152'5 -7'0 7,631.25 1
5647 6.25 0'0 0'1 10200 162'5 -7'0 8,131.25 52
610 6.25 0'0 0'1 10300 172'5 -7'0 8,631.25 0
2052 6.25 0'0 0'1 10400 182'5 -7'0 9,131.25 1
273 6.25 0'0 0'1 10500 192'5 -7'0 9,631.25 0
3841 6.25 0'0 0'1 10600 202'5 -7'0 10,131.25 1143
284 6.25 0'0 0'1 10700 212'5 -7'0 10,631.25 0
2756 6.25 0'0 0'1 10800 222'5 -7'0 11,131.25 10
321 6.25 0'0 0'1 10900 232'5 -7'0 11,631.25 0
2748 6.25 0'0 0'1 11000 242'5 -7'0 12,131.25 123
63 6.25 0'0 0'1 11100 252'5 -7'0 12,631.25 0
1019 6.25 0'0 0'1 11200 262'5 -7'0 13,131.25 0
859 6.25 0'0 0'1 11400 282'5 -7'0 14,131.25 29
740 6.25 0'0 0'1 11600 302'5 -7'0 15,131.25 3
455 6.25 0'0 0'1 11800 322'5 -7'0 16,131.25 0
707 6.25 0'0 0'1 12000 342'5 -7'0 17,131.25 0
552 6.25 0'0 0'1 12200 362'5 -7'0 18,131.25 0
393 6.25 0'0 0'1 12400 382'5 -7'0 19,131.25 0
228 6.25 0'0 0'1 12600 402'5 -7'0 20,131.25 0
106 6.25 0'0 0'1 12800 422'5 -7'0 21,131.25 0
304 6.25 0'0 0'1 13000 442'5 -7'0 22,131.25 0
130 6.25 0'0 0'1 13200 462'5 -7'0 23,131.25 0
178 6.25 0'0 0'1 13400 482'5 -7'0 24,131.25 0
0 6.25 0'0 0'1 13600 502'5 -7'0 25,131.25 0
17 6.25 0'0 0'1 13800 522'5 -7'0 26,131.25 0
17 6.25 0'0 0'1 14000 542'5 -7'0 27,131.25 1
4 6.25 0'0 0'1 14200 562'5 -7'0 28,131.25 0
0 6.25 0'0 0'1 14400 582'5 -7'0 29,131.25 0
10 6.25 0'0 0'1 14600 602'5 -7'0 30,131.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
CAMP DOUGLAS
79
Mostly Sunny
Feels Like
79 F
Humidity
51 %
Dew Point
59 F
Barometer
29.8 inHg
Winds
WNW 5 mph
Sunrise
10:19:00
Sunset
01:39:00

Thu 6/04

Fri 6/05

Sat 6/06

Sun 6/07

Mon 6/08

High

87 F

82 F

79 F

77 F

86 F

Low

50 F

62 F

51 F

51 F

60 F

Precip

0%

68%

0%

0%

0%

Protect Your Nitrogen Investment

Protecting your nitrogen investment is critical, especially with the high moisture weather patterns we have seen in recent years. ESN® SMART NITROGEN is a urea granule comprised of 44% nitrogen, contained within a flexible polymer coating. This coating protects the nitrogen from loss mechanisms and releases nitrogen in response to soil temperature. ESN gives crops all the nitrogen they need, when they need it.

Contact your local Allied Cooperative agronomy advisor for more information.

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

Propane & Diesel Delivered to You

 

Reliable

Allied provides you with a steady source of propane and fuel that you can depend on, regardless of the application.

 

Capable

Our staff is highly trained in the safe use and handling of fuel and propane. Safety is our number one priority.  

 

Flexible

We provide flexible payment and delivery options that meet your individual needs.