Cash Bids / Futures

ADAMS


 
Feb
New Crop 23
New Crop 23
#2 YELLOW CORN
6.32 -0.45
5.41 -0.55
#1 YELLOW SOYBEANS
14.54 -0.78
12.80 -0.90
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S3H 15.3200 15.3350 15.3200 15.3975 15.2475 -0.0225
SOYBEANS @S3K 15.2550 15.2600 15.2550 15.3200 15.1825 -0.0225
SOYBEANS @S3N 15.1650 15.1750 15.1650 15.2225 15.0925 -0.0200
SOYBEANS @S3Q 14.7775 14.7650 14.7775 14.8200 14.7075 -0.0150
SOYBEANS @S3U 14.0400 14.0250 14.0400 14.0725 13.9775 -0.0125
SOYBEANS @S3X 13.6975 13.6675 13.6975 13.7225 13.6300 -0.0075
SOYBEANS @S4F 13.7350 13.7075 13.7350 13.7600 13.6800 -0.0075
CORN @C3H 6.7750 6.7425 6.7750 6.8000 6.7150 0.0225
CORN @C3K 6.7550 6.7300 6.7550 6.7800 6.7025 0.0175
CORN @C3N 6.6475 6.6200 6.6475 6.6725 6.5975 0.0175
CORN @C3U 6.1050 6.0875 6.1050 6.1150 6.0600 0.0150
CORN @C3Z 5.9600 5.9450 5.9600 5.9725 5.9150 0.0100
CORN @C4H 6.0275 6.0100 6.0275 6.0375 5.9900 0.0075
WHEAT @W3H 7.5675 7.5975 7.5675 7.7650 7.5075 -0.0425
WHEAT @W3K 7.6825 7.6975 7.6825 7.8725 7.6175 -0.0375
WHEAT @W3N 7.7175 7.7375 7.7175 7.9000 7.6575 -0.0375
WHEAT @W3U 7.8025 7.8225 7.8025 7.9675 7.7350 -0.0300
WHEAT @W3Z 7.9375 7.9550 7.9375 8.0900 7.8700 -0.0250
MILK CLASS III @DA3G 17.92 17.95 17.92 17.95 17.91 -0.01
MILK CLASS III @DA3H 17.73 17.89 17.73 17.98 17.64 -0.06
MILK CLASS III @DA3J 18.04 18.12 18.04 18.25 18.02 -0.08
MILK CLASS III @DA3K 18.41 18.51 18.41 18.54 18.45 -0.06
MILK CLASS III @DA3M 18.84 18.96 18.84 18.98 18.96 -0.09
LIVE CATTLE @LE3G 160.275 159.750 160.275 160.475 159.500 0.525
LIVE CATTLE @LE3J 164.125 163.725 164.125 164.225 163.550 0.300
LIVE CATTLE @LE3M 160.275 159.900 160.275 160.350 159.800 0.275
LEAN HOGS @HE3G 75.025 75.350 75.025 75.900 74.875 -0.325
LEAN HOGS @HE3J 86.475 85.850 86.475 86.775 85.125 0.475
LEAN HOGS @HE3K 95.275 94.900 95.275 95.500 94.500 0.000
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
0 46,600.00 -2'2 932'0 6000 0'1 0'0 6.25 0
0 45,600.00 -2'2 912'0 6200 0'1 0'0 6.25 0
0 44,600.00 -2'2 892'0 6400 0'1 0'0 6.25 1
0 43,600.00 -2'2 872'0 6600 0'1 0'0 6.25 51
1 42,600.00 -2'2 852'0 6800 0'1 0'0 6.25 23
13 41,600.00 -2'2 832'0 7000 0'1 0'0 6.25 0
3 40,600.00 -2'2 812'0 7200 0'1 0'0 6.25 3
5 39,600.00 -2'2 792'0 7400 0'1 0'0 6.25 7
0 38,600.00 -2'2 772'0 7600 0'1 0'0 6.25 14
0 37,600.00 -2'2 752'0 7800 0'1 0'0 6.25 1
0 36,600.00 -2'2 732'0 8000 0'1 0'0 6.25 0
0 35,600.00 -2'2 712'0 8200 0'1 0'0 6.25 13
0 34,600.00 -2'2 692'0 8400 0'1 0'0 6.25 54
1 33,600.00 -2'2 672'0 8600 0'1 0'0 6.25 27
0 32,600.00 -2'2 652'0 8800 0'1 0'0 6.25 1084
0 31,600.00 -2'2 632'0 9000 0'1 0'0 6.25 285
0 30,600.00 -2'2 612'0 9200 0'1 0'0 6.25 20
0 29,600.00 -2'2 592'0 9400 0'1 0'0 6.25 50
0 28,600.00 -2'2 572'0 9600 0'1 0'0 6.25 100
0 27,600.00 -2'2 552'0 9800 0'1 0'0 6.25 150
8 26,600.00 -2'2 532'0 10000 0'1 0'0 6.25 2694
0 25,600.00 -2'2 512'0 10200 0'1 0'0 6.25 62
0 24,600.00 -2'2 492'0 10400 0'1 0'0 6.25 394
0 23,600.00 -2'2 472'0 10600 0'1 0'0 6.25 216
0 22,600.00 -2'2 452'0 10800 0'1 0'0 6.25 977
0 22,100.00 -2'2 442'0 10900 0'1 0'0 6.25 207
26 21,600.00 -2'2 432'0 11000 0'1 0'0 6.25 1690
0 21,100.00 -2'2 422'0 11100 0'1 0'0 6.25 454
0 20,600.00 -2'2 412'0 11200 0'1 0'0 6.25 341
0 20,100.00 -2'2 402'0 11300 0'1 0'0 6.25 36
0 19,600.00 -2'2 392'0 11400 0'1 0'0 6.25 840
0 19,100.00 -2'2 382'0 11500 0'1 0'0 6.25 156
84 18,600.00 -2'2 372'0 11600 0'1 0'0 6.25 1139
0 18,100.00 -2'2 362'0 11700 0'1 0'0 6.25 16
0 17,600.00 -2'2 352'0 11800 0'1 0'0 6.25 526
0 17,100.00 -2'2 342'0 11900 0'1 0'0 6.25 350
512 16,600.00 -2'2 332'0 12000 0'1 0'0 6.25 6143
0 16,100.00 -2'2 322'0 12100 0'1 0'0 6.25 475
2 15,600.00 -2'2 312'0 12200 0'1 0'0 6.25 941
0 15,100.00 -2'2 302'0 12300 0'1 0'0 6.25 43
50 14,600.00 -2'2 292'0 12400 0'1 0'0 6.25 5010
12 14,100.00 -2'2 282'0 12500 0'1 0'0 6.25 474
33 13,600.00 -2'2 272'0 12600 0'1 -0'1 6.25 614
2 13,100.00 -2'2 262'0 12700 0'1 -0'1 6.25 184
43 12,600.00 -2'2 252'0 12800 0'2 0'0 12.50 957
0 12,100.00 -2'2 242'0 12900 0'2 0'0 12.50 266
1199 11,600.00 -2'2 232'0 13000 0'2 0'0 12.50 7638
1 11,100.00 -2'2 222'0 13100 0'2 0'0 12.50 265
748 10,600.00 -2'3 212'0 13200 0'2 -0'1 12.50 1674
2 10,100.00 -2'3 202'0 13300 0'2 -0'1 12.50 1619
103 9,600.00 -2'3 192'0 13400 0'2 -0'1 12.50 1339
9 9,100.00 -2'3 182'0 13500 0'2 -0'1 12.50 1364
452 8,606.25 -2'3 172'1 13600 0'3 -0'1 18.75 3858
10 8,106.25 -2'3 162'1 13700 0'3 -0'1 18.75 1967
629 7,612.50 -2'3 152'2 13800 0'4 -0'1 25.00 2566
30 7,112.50 -2'4 142'2 13900 0'4 -0'2 25.00 2153
3875 6,618.75 -2'4 132'3 14000 0'5 -0'2 31.25 12140
138 6,125.00 -2'4 122'4 14100 0'6 -0'2 37.50 1684
710 5,637.50 -2'4 112'6 14200 1'0 -0'2 50.00 2776
36 5,156.25 -2'3 103'1 14300 1'2 -0'2 62.50 2649
1884 4,668.75 -2'4 93'3 14400 1'4 -0'2 75.00 4378
276 4,187.50 -2'5 83'6 14500 1'7 -0'3 93.75 5133
1678 3,718.75 -2'5 74'3 14600 2'4 -0'3 125.00 4608
606 3,262.50 -2'5 65'2 14700 3'3 -0'3 168.75 9386
2342 2,825.00 -2'5 56'4 14800 4'5 -0'3 231.25 12482
710 2,418.75 -2'4 48'3 14900 6'4 -0'2 325.00 6391
6374 2,043.75 -2'3 40'7 15000 9'0 -0'1 450.00 7746
2008 1,700.00 -2'3 34'0 15100 12'0 -0'1 600.00 1286
6178 1,400.00 -2'0 28'0 15200 16'0 0'2 800.00 4348
3924 1,125.00 -1'7 22'4 15300 20'4 0'3 1,025.00 2677
3496 893.75 -1'6 17'7 15400 25'7 0'4 1,293.75 1043
5374 693.75 -1'5 13'7 15500 31'7 0'5 1,593.75 744
4589 531.25 -1'4 10'5 15600 38'5 0'6 1,931.25 341
4234 400.00 -1'3 8'0 15700 45'7 0'7 2,293.75 24
3322 300.00 -1'1 6'0 15800 53'7 1'1 2,693.75 119
2884 218.75 -1'1 4'3 15900 62'2 1'1 3,112.50 8
5356 162.50 -1'0 3'2 16000 71'1 1'2 3,556.25 468
1402 125.00 -0'6 2'4 16100 80'3 1'4 4,018.75 1
1644 93.75 -0'5 1'7 16200 89'6 1'5 4,487.50 23
699 75.00 -0'4 1'4 16300 99'3 1'7 4,968.75 12
1172 62.50 -0'3 1'2 16400 109'0 1'7 5,450.00 41
698 50.00 -0'2 1'0 16500 118'6 2'0 5,937.50 0
1496 37.50 -0'2 0'6 16600 128'5 2'1 6,431.25 0
1186 31.25 -0'2 0'5 16700 138'3 2'0 6,918.75 0
1524 25.00 -0'2 0'4 16800 148'3 2'1 7,418.75 29
153 25.00 -0'1 0'4 16900 158'2 2'1 7,912.50 7
3489 18.75 -0'1 0'3 17000 168'1 2'1 8,406.25 510
131 18.75 0'0 0'3 17100 178'1 2'1 8,906.25 0
392 12.50 -0'1 0'2 17200 188'1 2'2 9,406.25 1
115 12.50 -0'1 0'2 17300 198'0 2'1 9,900.00 0
1183 12.50 0'0 0'2 17400 208'0 2'2 10,400.00 0
79 6.25 -0'1 0'1 17500 218'0 2'2 10,900.00 1
218 6.25 -0'1 0'1 17600 228'0 2'2 11,400.00 0
116 6.25 0'0 0'1 17700 238'0 2'2 11,900.00 0
276 6.25 0'0 0'1 17800 248'0 2'2 12,400.00 0
3 6.25 0'0 0'1 17900 258'0 2'2 12,900.00 0
4192 6.25 0'0 0'1 18000 268'0 2'2 13,400.00 27
9 6.25 0'0 0'1 18100 278'0 2'2 13,900.00 0
101 6.25 0'0 0'1 18200 288'0 2'2 14,400.00 0
155 6.25 0'0 0'1 18300 298'0 2'2 14,900.00 1
196 6.25 0'0 0'1 18400 308'0 2'2 15,400.00 0
6 6.25 0'0 0'1 18500 318'0 2'2 15,900.00 0
237 6.25 0'0 0'1 18600 328'0 2'2 16,400.00 0
0 6.25 0'0 0'1 18700 338'0 2'2 16,900.00 0
485 6.25 0'0 0'1 18800 348'0 2'2 17,400.00 0
5 6.25 0'0 0'1 18900 358'0 2'2 17,900.00 0
1440 6.25 0'0 0'1 19000 368'0 2'2 18,400.00 8
0 6.25 0'0 0'1 19100 378'0 2'2 18,900.00 0
143 6.25 0'0 0'1 19200 388'0 2'2 19,400.00 0
43 6.25 0'0 0'1 19400 408'0 2'2 20,400.00 0
294 6.25 0'0 0'1 19600 428'0 2'2 21,400.00 0
134 6.25 0'0 0'1 19800 448'0 2'2 22,400.00 0
251 6.25 0'0 0'1 20000 468'0 2'2 23,400.00 3
44 6.25 0'0 0'1 20200 488'0 2'2 24,400.00 0
86 6.25 0'0 0'1 20400 508'0 2'2 25,400.00 0
10 6.25 0'0 0'1 20600 528'0 2'2 26,400.00 0
88 6.25 0'0 0'1 20800 548'0 2'2 27,400.00 0
99 6.25 0'0 0'1 21000 568'0 2'2 28,400.00 0
94 6.25 0'0 0'1 21200 588'0 2'2 29,400.00 0
7 6.25 0'0 0'1 21400 608'0 2'2 30,400.00 1
16 6.25 0'0 0'1 21600 628'0 2'2 31,400.00 0
91 6.25 0'0 0'1 21800 648'0 2'2 32,400.00 0
534 6.25 0'0 0'1 22000 668'0 2'2 33,400.00 0
253 6.25 0'0 0'1 22200 688'0 2'2 34,400.00 0
136 6.25 0'0 0'1 22400 708'0 2'2 35,400.00 1
128 6.25 0'0 0'1 22600 728'0 2'2 36,400.00 0
61 6.25 0'0 0'1 22800 748'0 2'2 37,400.00 0
36 6.25 0'0 0'1 23000 768'0 2'2 38,400.00 1
82 6.25 0'0 0'1 23200 788'0 2'2 39,400.00 5
42 6.25 0'0 0'1 23400 808'0 2'2 40,400.00 22
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
34
Cloudy
Feels Like
28 F
Humidity
59 %
Dew Point
21 F
Barometer
29.88 inHg
Winds
SW 7 mph
Sunrise
07:12 AM
Sunset
05:14 PM

Sat 2/04

Sun 2/05

Mon 2/06

Tue 2/07

Wed 2/08

High

35 F

34 F

40 F

40 F

44 F

Low

4 F

20 F

14 F

28 F

26 F

Precip

0%

0%

70%

37%

29%

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