Cash Bids / Futures

ADAMS


 
New Crop 22
Oct
New Crop 23
#2 YELLOW CORN
6.32 -0.51
5.64 -0.55
#1 YELLOW SOYBEANS
12.98 -0.85
12.72 -0.90
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S2X 13.8350 13.7375 13.8350 13.9500 13.7175 0.0950
SOYBEANS @S3F 13.9350 13.8325 13.9350 14.0425 13.8125 0.0950
SOYBEANS @S3H 14.0150 13.9100 14.0150 14.1175 13.8825 0.0975
SOYBEANS @S3K 14.1050 13.9900 14.1050 14.2025 13.9600 0.1100
SOYBEANS @S3N 14.1475 14.0200 14.1475 14.2400 13.9875 0.1275
SOYBEANS @S3Q 14.0125 13.8725 14.0125 14.0850 13.8400 0.1400
SOYBEANS @S3U 13.7350 13.5875 13.7350 13.8100 13.5800 0.1525
CORN @C2Z 6.8300 6.8075 6.8300 6.9150 6.7650 0.0225
CORN @C3H 6.9000 6.8700 6.9000 6.9800 6.8325 0.0250
CORN @C3K 6.9100 6.8725 6.9100 6.9875 6.8425 0.0300
CORN @C3N 6.8475 6.8075 6.8475 6.9250 6.7850 0.0300
CORN @C3U 6.3225 6.2925 6.3225 6.3700 6.2800 0.0300
CORN @C3Z 6.1925 6.1500 6.1925 6.2250 6.1225 0.0400
WHEAT @W2Z 9.0300 9.1625 9.0300 9.2700 8.9750 -0.0900
WHEAT @W3H 9.1550 9.2625 9.1550 9.3925 9.1125 -0.0950
WHEAT @W3K 9.2175 9.3125 9.2175 9.4600 9.1825 -0.0950
WHEAT @W3N 9.0450 9.1200 9.0450 9.2550 9.0100 -0.0650
WHEAT @W3U 8.9975 9.0925 8.9975 9.2000 8.9700 -0.0475
MILK CLASS III @DA2V 22.26 22.20 22.26 22.45 22.07 0.06
MILK CLASS III @DA2X 21.75 21.36 21.80 21.81 21.32 0.37
MILK CLASS III @DA2Z 21.22 20.96 21.23 21.31 20.82 0.25
MILK CLASS III @DA3F 20.67 20.55 20.67 20.82 20.55 0.03
MILK CLASS III @DA3G 20.55 20.37 20.55 20.55 20.37 0.03
LIVE CATTLE @LE2V 144.200 144.475 144.200 144.750 144.150 -0.125
LIVE CATTLE @LE2Z 147.500 148.150 147.500 148.525 147.400 -0.525
LIVE CATTLE @LE3G 151.250 151.550 151.250 152.075 151.200 -0.300
LEAN HOGS @HE2V 87.000 89.275 87.000 89.350 86.200 -1.775
LEAN HOGS @HE2Z 74.425 77.750 74.425 79.150 72.975 -3.300
LEAN HOGS @HE3G 77.275 80.325 77.275 81.625 76.400 -2.825
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
2 46,175.00 9'4 923'4 4600 0'1 0'0 6.25 78
1 45,175.00 9'4 903'4 4800 0'1 0'0 6.25 0
20 44,175.00 9'4 883'4 5000 0'1 0'0 6.25 120
0 43,175.00 9'4 863'4 5200 0'1 0'0 6.25 0
0 42,175.00 9'4 843'4 5400 0'1 0'0 6.25 0
1 41,175.00 9'4 823'4 5600 0'1 0'0 6.25 1
0 40,175.00 9'4 803'4 5800 0'1 0'0 6.25 6
0 39,175.00 9'4 783'4 6000 0'1 0'0 6.25 0
0 38,175.00 9'4 763'4 6200 0'1 0'0 6.25 1
0 37,175.00 9'4 743'4 6400 0'1 0'0 6.25 68
0 36,175.00 9'4 723'4 6600 0'1 0'0 6.25 0
0 35,175.00 9'4 703'4 6800 0'1 0'0 6.25 63
1 34,175.00 9'4 683'4 7000 0'1 0'0 6.25 360
0 33,175.00 9'4 663'4 7200 0'1 0'0 6.25 0
0 32,175.00 9'4 643'4 7400 0'1 0'0 6.25 143
0 31,175.00 9'4 623'4 7600 0'1 0'0 6.25 86
0 30,175.00 9'4 603'4 7800 0'1 0'0 6.25 115
0 29,175.00 9'4 583'4 8000 0'1 0'0 6.25 259
0 28,175.00 9'4 563'4 8200 0'1 0'0 6.25 417
0 27,175.00 9'4 543'4 8400 0'1 0'0 6.25 177
0 26,175.00 9'4 523'4 8600 0'1 0'0 6.25 164
0 25,175.00 9'4 503'4 8800 0'1 0'0 6.25 156
3 24,175.00 9'4 483'4 9000 0'1 0'0 6.25 2577
1 23,175.00 9'4 463'4 9200 0'1 0'0 6.25 138
4 22,175.00 9'4 443'4 9400 0'1 0'0 6.25 127
4 21,175.00 9'4 423'4 9600 0'1 0'0 6.25 253
1 20,175.00 9'4 403'4 9800 0'1 0'0 6.25 811
0 19,675.00 9'4 393'4 9900 0'1 0'0 6.25 164
39 19,175.00 9'4 383'4 10000 0'1 -0'1 6.25 2332
1 18,675.00 9'4 373'4 10100 0'1 -0'1 6.25 490
2 18,175.00 9'4 363'4 10200 0'1 -0'1 6.25 640
2 17,675.00 9'4 353'4 10300 0'1 -0'1 6.25 135
1 17,175.00 9'3 343'4 10400 0'1 -0'2 6.25 2608
13 16,681.25 9'4 333'5 10500 0'2 -0'1 12.50 425
3 16,181.25 9'4 323'5 10600 0'2 -0'1 12.50 1932
3 15,681.25 9'4 313'5 10700 0'2 -0'1 12.50 328
176 15,181.25 9'3 303'5 10800 0'2 -0'2 12.50 1119
2 14,681.25 9'3 293'5 10900 0'2 -0'2 12.50 369
120 14,181.25 9'2 283'5 11000 0'2 -0'3 12.50 4529
1 13,681.25 9'2 273'5 11100 0'3 -0'2 18.75 333
121 13,187.50 9'2 263'6 11200 0'3 -0'3 18.75 1924
5 12,687.50 9'2 253'6 11300 0'3 -0'3 18.75 338
51 12,193.75 9'2 243'7 11400 0'4 -0'3 25.00 4664
6 11,693.75 9'1 233'7 11500 0'4 -0'4 25.00 1179
48 11,200.00 9'2 224'0 11600 0'5 -0'3 31.25 2868
2 10,700.00 9'1 214'0 11700 0'5 -0'4 31.25 253
41 10,200.00 8'6 204'0 11800 0'5 -0'6 31.25 2356
3 9,706.25 8'6 194'1 11900 0'6 -0'6 37.50 224
1368 9,212.50 8'5 184'2 12000 0'7 -0'7 43.75 9374
2 8,718.75 8'5 174'3 12100 1'0 -0'7 50.00 639
786 8,225.00 8'4 164'4 12200 1'1 -1'0 56.25 5082
3 7,737.50 8'4 154'6 12300 1'3 -1'0 68.75 630
689 7,243.75 8'2 144'7 12400 1'4 -1'2 75.00 4304
57 6,756.25 8'1 135'1 12500 1'6 -1'3 87.50 1338
1464 6,275.00 8'0 125'4 12600 2'1 -1'4 106.25 5545
9 5,793.75 7'6 115'7 12700 2'4 -1'6 125.00 2067
271 5,318.75 7'4 106'3 12800 3'0 -2'0 150.00 3229
21 4,850.00 7'1 97'0 12900 3'5 -2'3 181.25 1795
2661 4,393.75 6'4 87'7 13000 4'4 -2'7 225.00 10680
43 3,950.00 6'0 79'0 13100 5'5 -3'3 281.25 1477
2148 3,525.00 5'4 70'4 13200 7'1 -3'7 356.25 5320
82 3,118.75 5'0 62'3 13300 9'0 -4'4 450.00 2680
2043 2,731.25 4'3 54'5 13400 11'1 -5'2 556.25 6146
1008 2,375.00 3'7 47'4 13500 14'0 -5'6 700.00 5055
2004 2,043.75 3'2 40'7 13600 17'3 -6'2 868.75 7562
483 1,743.75 2'7 34'7 13700 21'3 -6'5 1,068.75 2811
2241 1,468.75 2'3 29'3 13800 25'7 -7'1 1,293.75 3759
1074 1,231.25 2'0 24'5 13900 31'1 -7'4 1,556.25 3289
8693 1,018.75 1'4 20'3 14000 36'7 -8'0 1,843.75 12960
1941 837.50 1'1 16'6 14100 43'1 -8'4 2,156.25 1826
3767 681.25 0'7 13'5 14200 50'0 -8'6 2,500.00 5182
5964 556.25 0'4 11'1 14300 57'4 -9'0 2,875.00 1122
4929 443.75 0'2 8'7 14400 65'3 -9'1 3,268.75 3326
3868 362.50 0'1 7'2 14500 73'6 -9'2 3,687.50 3688
5650 293.75 0'1 5'7 14600 82'3 -9'2 4,118.75 5529
1800 243.75 0'0 4'7 14700 91'2 -9'4 4,562.50 1310
3973 200.00 0'0 4'0 14800 100'3 -9'4 5,018.75 3500
1328 168.75 0'0 3'3 14900 109'6 -9'4 5,487.50 1836
16209 137.50 -0'1 2'6 15000 119'1 -9'5 5,956.25 2975
1193 118.75 0'0 2'3 15100 128'6 -9'4 6,437.50 91
4820 100.00 0'0 2'0 15200 138'3 -9'4 6,918.75 930
1178 87.50 0'0 1'6 15300 148'1 -9'4 7,406.25 35
6004 75.00 0'0 1'4 15400 157'7 -9'4 7,893.75 1242
5294 68.75 0'0 1'3 15500 167'6 -9'4 8,387.50 86
6192 62.50 0'0 1'2 15600 177'5 -9'3 8,881.25 834
1579 56.25 0'0 1'1 15700 187'4 -9'3 9,375.00 16
2622 50.00 0'0 1'0 15800 197'3 -9'3 9,868.75 202
1385 43.75 0'0 0'7 15900 207'2 -9'3 10,362.50 9
16956 37.50 -0'1 0'6 16000 217'1 -9'4 10,856.25 1171
818 37.50 0'0 0'6 16100 227'1 -9'3 11,356.25 5
4596 31.25 0'0 0'5 16200 237'0 -9'3 11,850.00 91
475 31.25 0'0 0'5 16300 246'7 -9'4 12,343.75 15
3909 25.00 0'0 0'4 16400 256'6 -9'4 12,837.50 65
2748 25.00 0'0 0'4 16500 266'6 -9'4 13,337.50 4
3894 18.75 -0'1 0'3 16600 276'6 -9'4 13,837.50 155
989 18.75 0'0 0'3 16700 286'5 -9'4 14,331.25 2
2147 18.75 0'0 0'3 16800 296'5 -9'4 14,831.25 117
599 18.75 0'0 0'3 16900 306'5 -9'4 15,331.25 1
8931 12.50 -0'1 0'2 17000 316'5 -9'4 15,831.25 221
149 12.50 0'0 0'2 17100 326'5 -9'3 16,331.25 5
1602 12.50 0'0 0'2 17200 336'5 -9'3 16,831.25 4
188 12.50 0'0 0'2 17300 346'5 -9'3 17,331.25 12
3960 6.25 -0'1 0'1 17400 356'4 -9'4 17,825.00 165
261 6.25 -0'1 0'1 17500 366'4 -9'4 18,325.00 2
1754 6.25 -0'1 0'1 17600 376'4 -9'4 18,825.00 87
94 6.25 0'0 0'1 17700 386'4 -9'4 19,325.00 33
1811 6.25 0'0 0'1 17800 396'4 -9'4 19,825.00 18
187 6.25 0'0 0'1 17900 406'4 -9'4 20,325.00 3
6892 6.25 0'0 0'1 18000 416'4 -9'4 20,825.00 215
305 6.25 0'0 0'1 18100 426'4 -9'4 21,325.00 33
977 6.25 0'0 0'1 18200 436'4 -9'4 21,825.00 74
35 6.25 0'0 0'1 18300 446'4 -9'4 22,325.00 0
1780 6.25 0'0 0'1 18400 456'4 -9'4 22,825.00 4
100 6.25 0'0 0'1 18500 466'4 -9'4 23,325.00 0
1525 6.25 0'0 0'1 18600 476'4 -9'4 23,825.00 280
909 6.25 0'0 0'1 18800 496'4 -9'4 24,825.00 4
3807 6.25 0'0 0'1 19000 516'4 -9'4 25,825.00 50
468 6.25 0'0 0'1 19200 536'4 -9'4 26,825.00 19
583 6.25 0'0 0'1 19400 556'4 -9'4 27,825.00 4
190 6.25 0'0 0'1 19600 576'4 -9'4 28,825.00 3
453 6.25 0'0 0'1 19800 596'4 -9'4 29,825.00 1
3001 6.25 0'0 0'1 20000 616'4 -9'4 30,825.00 22
416 6.25 0'0 0'1 20200 636'4 -9'4 31,825.00 8
1252 6.25 0'0 0'1 20400 656'4 -9'4 32,825.00 10
387 6.25 0'0 0'1 20600 676'4 -9'4 33,825.00 1
142 6.25 0'0 0'1 20800 696'4 -9'4 34,825.00 1
3681 6.25 0'0 0'1 21000 716'4 -9'4 35,825.00 22
193 6.25 0'0 0'1 21200 736'4 -9'4 36,825.00 10
74 6.25 0'0 0'1 21400 756'4 -9'4 37,825.00 6
168 6.25 0'0 0'1 21600 776'4 -9'4 38,825.00 3
180 6.25 0'0 0'1 21800 796'4 -9'4 39,825.00 5
584 6.25 0'0 0'1 22000 816'4 -9'4 40,825.00 12
742 6.25 0'0 0'1 22200 836'4 -9'4 41,825.00 0
213 6.25 0'0 0'1 22400 856'4 -9'4 42,825.00 10
183 6.25 0'0 0'1 22600 876'4 -9'4 43,825.00 0
171 6.25 0'0 0'1 22800 896'4 -9'4 44,825.00 0
373 6.25 0'0 0'1 23000 916'4 -9'4 45,825.00 0
206 6.25 0'0 0'1 23200 936'4 -9'4 46,825.00 0
113 6.25 0'0 0'1 23400 956'4 -9'4 47,825.00 0
412 6.25 0'0 0'1 23600 976'4 -9'4 48,825.00 0
388 6.25 0'0 0'1 24000 1016'4 -9'4 50,825.00 5
1325 6.25 0'0 0'1 25000 1116'4 -9'4 55,825.00 20
50 6.25 0'0 0'1 26000 1216'4 -9'4 60,825.00 0
88 6.25 0'0 0'1 27000 1316'4 -9'4 65,825.00 0
480 6.25 0'0 0'1 28000 1416'4 -9'4 70,825.00 0
287 6.25 0'0 0'1 29000 1516'4 -9'4 75,825.00 0
166 6.25 0'0 0'1 30000 1616'4 -9'4 80,825.00 0
145 6.25 0'0 0'1 31000 1716'4 -9'4 85,825.00 1
204 6.25 0'0 0'1 32000 1816'4 -9'4 90,825.00 0
115 6.25 0'0 0'1 33000 1916'4 -9'4 95,825.00 0
143 6.25 0'0 0'1 34000 2016'4 -9'4 100,825.00 0
180 6.25 0'0 0'1 35000 2116'4 -9'4 105,825.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
68
Fair
Feels Like
68 F
Humidity
40 %
Dew Point
43 F
Barometer
30.15 inHg
Winds
SW 5 mph
Sunrise
07:01 AM
Sunset
06:35 PM

Tue 10/04

Wed 10/05

Thu 10/06

Fri 10/07

Sat 10/08

High

71 F

70 F

57 F

48 F

57 F

Low

45 F

47 F

40 F

33 F

28 F

Precip

0%

0%

56%

0%

0%

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