Cash Bids / Futures

ADAMS


 
new crop
Nov
new crop 22
#2 YELLOW CORN
4.89 -0.37
4.81 -0.45
4.78 -0.45
#1 YELLOW SOYBEANS
11.33 -0.85
11.42 -0.80
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S1X 12.1775 12.0575 12.1775 12.2100 12.0200 0.1150
SOYBEANS @S2F 12.2625 12.1475 12.2625 12.2900 12.1150 0.1075
SOYBEANS @S2H 12.3525 12.2375 12.3525 12.3825 12.2075 0.1100
SOYBEANS @S2K 12.4450 12.3300 12.4450 12.4775 12.3025 0.1075
SOYBEANS @S2N 12.5050 12.3800 12.5050 12.5375 12.3600 0.1050
SOYBEANS @S2Q 12.4650 12.3400 12.4650 12.4925 12.3325 0.1025
SOYBEANS @S2U 12.2850 12.1825 12.2850 12.3025 12.1825 0.1000
CORN @C1Z 5.2575 5.1625 5.2575 5.2850 5.1425 0.0900
CORN @C2H 5.3425 5.2500 5.3425 5.3700 5.2350 0.0850
CORN @C2K 5.3875 5.3050 5.3875 5.4175 5.2900 0.0775
CORN @C2N 5.3950 5.3200 5.3950 5.4225 5.3000 0.0725
CORN @C2U 5.2550 5.1825 5.2550 5.2775 5.1750 0.0650
CORN @C2Z 5.2300 5.1525 5.2300 5.2475 5.1400 0.0675
WHEAT @W1Z 7.3400 7.2500 7.3400 7.4050 7.2225 0.0925
WHEAT @W2H 7.4650 7.3600 7.4650 7.5275 7.3475 0.0975
WHEAT @W2K 7.5025 7.4075 7.5025 7.5625 7.3950 0.0925
WHEAT @W2N 7.3825 7.2900 7.3825 7.4325 7.2775 0.0900
WHEAT @W2U 7.4025 7.3050 7.4025 7.4575 7.3025 0.0800
MILK CLASS III @DA1V 17.94 17.93 17.94 17.96 17.93 0.02
MILK CLASS III @DA1X 19.28 19.35 19.28 19.48 19.23 -0.08
MILK CLASS III @DA1Z 18.76 18.80 18.76 18.83 18.65 -0.09
MILK CLASS III @DA2F 18.16 18.25 18.16 18.25 18.05 0.02
MILK CLASS III @DA2G 18.05 18.01 18.05 18.05 17.94 0.03
LIVE CATTLE @LE1V 125.975 125.500 125.975 126.000 125.375 0.225
LIVE CATTLE @LE1Z 130.975 130.350 130.975 131.075 129.975 0.675
LIVE CATTLE @LE2G 135.350 134.650 135.350 135.550 134.350 0.700
LEAN HOGS @HE1Z 78.275 77.850 78.275 78.825 77.400 0.950
LEAN HOGS @HE2G 81.325 80.600 81.325 81.775 80.350 1.025
LEAN HOGS @HE2J 85.175 84.150 85.175 85.325 83.875 1.375
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 39,893.75 11'4 797'7 4200 0'1 0'0 6.25 0
0 38,893.75 11'4 777'7 4400 0'1 0'0 6.25 0
0 37,893.75 11'4 757'7 4600 0'1 0'0 6.25 0
0 36,893.75 11'4 737'7 4800 0'1 0'0 6.25 0
25 35,893.75 11'4 717'7 5000 0'1 0'0 6.25 0
0 34,893.75 11'4 697'7 5200 0'1 0'0 6.25 2
0 33,893.75 11'4 677'7 5400 0'1 0'0 6.25 6
0 32,893.75 11'4 657'7 5600 0'1 0'0 6.25 10
1 31,893.75 11'4 637'7 5800 0'1 0'0 6.25 0
0 30,893.75 11'4 617'7 6000 0'1 0'0 6.25 15
1 29,893.75 11'4 597'7 6200 0'1 0'0 6.25 18
0 28,893.75 11'4 577'7 6400 0'1 0'0 6.25 58
1 27,893.75 11'4 557'7 6600 0'1 0'0 6.25 101
1 26,893.75 11'4 537'7 6800 0'1 0'0 6.25 226
0 25,893.75 11'4 517'7 7000 0'1 0'0 6.25 96
0 24,893.75 11'4 497'7 7200 0'1 0'0 6.25 76
0 23,893.75 11'4 477'7 7400 0'1 0'0 6.25 110
0 22,893.75 11'4 457'7 7600 0'1 0'0 6.25 561
0 21,893.75 11'4 437'7 7800 0'1 0'0 6.25 281
5 20,893.75 11'4 417'7 8000 0'1 0'0 6.25 430
1 19,893.75 11'4 397'7 8200 0'1 0'0 6.25 613
137 18,893.75 11'4 377'7 8400 0'1 0'0 6.25 1737
33 17,893.75 11'4 357'7 8600 0'1 0'0 6.25 4014
146 16,893.75 11'4 337'7 8800 0'1 0'0 6.25 7699
959 15,893.75 11'4 317'7 9000 0'1 0'0 6.25 10069
1 15,393.75 11'4 307'7 9100 0'1 0'0 6.25 0
91 14,893.75 11'4 297'7 9200 0'1 0'0 6.25 1989
0 14,393.75 11'4 287'7 9300 0'1 0'0 6.25 120
323 13,893.75 11'4 277'7 9400 0'1 0'0 6.25 8907
3 13,393.75 11'4 267'7 9500 0'1 0'0 6.25 96
909 12,893.75 11'4 257'7 9600 0'1 0'0 6.25 8186
6 12,393.75 11'4 247'7 9700 0'1 0'0 6.25 127
1507 11,893.75 11'4 237'7 9800 0'1 0'0 6.25 2594
20 11,393.75 11'4 227'7 9900 0'1 0'0 6.25 371
6695 10,893.75 11'4 217'7 10000 0'1 0'0 6.25 5401
7 10,393.75 11'4 207'7 10100 0'1 0'0 6.25 259
1032 9,893.75 11'4 197'7 10200 0'1 0'0 6.25 2109
8 9,393.75 11'3 187'7 10300 0'1 -0'1 6.25 805
3165 8,893.75 11'3 177'7 10400 0'1 -0'1 6.25 7577
3 8,393.75 11'2 167'7 10500 0'1 -0'2 6.25 1104
2111 7,893.75 11'2 157'7 10600 0'1 -0'2 6.25 5996
17 7,393.75 11'2 147'7 10700 0'1 -0'2 6.25 748
1582 6,900.00 11'3 138'0 10800 0'2 -0'1 12.50 4903
7 6,400.00 11'2 128'0 10900 0'2 -0'2 12.50 416
4146 5,906.25 11'3 118'1 11000 0'3 -0'1 18.75 8072
7 5,406.25 11'2 108'1 11100 0'3 -0'2 18.75 831
3163 4,906.25 11'1 98'1 11200 0'3 -0'3 18.75 3752
13 4,412.50 11'1 88'2 11300 0'4 -0'3 25.00 1460
1442 3,912.50 11'1 78'2 11400 0'4 -0'3 25.00 9391
19 3,418.75 10'7 68'3 11500 0'5 -0'5 31.25 3727
2070 2,931.25 10'6 58'5 11600 0'7 -0'6 43.75 5034
22 2,443.75 10'3 48'7 11700 1'1 -1'1 56.25 1990
2046 1,968.75 9'5 39'3 11800 1'5 -1'7 81.25 4671
302 1,518.75 8'5 30'3 11900 2'5 -2'7 131.25 2350
8098 1,106.25 7'1 22'1 12000 4'3 -4'3 218.75 14066
1594 756.25 5'4 15'1 12100 7'3 -6'0 368.75 2033
3496 468.75 3'5 9'3 12200 11'5 -7'7 581.25 7799
3428 268.75 2'1 5'3 12300 17'5 -9'3 881.25 3326
4757 143.75 1'1 2'7 12400 25'1 -10'3 1,256.25 8453
3188 75.00 0'5 1'4 12500 33'6 -10'7 1,687.50 5840
7363 43.75 0'2 0'7 12600 43'1 -11'2 2,156.25 8430
3311 25.00 0'1 0'4 12700 52'6 -11'3 2,637.50 2946
6580 18.75 0'1 0'3 12800 62'5 -11'3 3,131.25 6485
4497 12.50 0'1 0'2 12900 72'4 -11'3 3,625.00 1507
12789 6.25 0'0 0'1 13000 82'3 -11'4 4,118.75 8825
3353 6.25 0'0 0'1 13100 92'3 -11'4 4,618.75 598
5600 6.25 0'0 0'1 13200 102'3 -11'4 5,118.75 5466
4210 6.25 0'0 0'1 13300 112'3 -11'4 5,618.75 828
5950 6.25 0'0 0'1 13400 122'3 -11'4 6,118.75 4117
2369 6.25 0'0 0'1 13500 132'3 -11'4 6,618.75 715
9437 6.25 0'0 0'1 13600 142'3 -11'4 7,118.75 5807
2730 6.25 0'0 0'1 13700 152'3 -11'4 7,618.75 438
4951 6.25 0'0 0'1 13800 162'3 -11'4 8,118.75 2773
976 6.25 0'0 0'1 13900 172'3 -11'4 8,618.75 40
13981 6.25 0'0 0'1 14000 182'3 -11'4 9,118.75 2977
1123 6.25 0'0 0'1 14100 192'3 -11'4 9,618.75 50
9716 6.25 0'0 0'1 14200 202'3 -11'4 10,118.75 3720
658 6.25 0'0 0'1 14300 212'3 -11'4 10,618.75 9
6333 6.25 0'0 0'1 14400 222'3 -11'4 11,118.75 1660
1924 6.25 0'0 0'1 14500 232'3 -11'4 11,618.75 31
3962 6.25 0'0 0'1 14600 242'3 -11'4 12,118.75 976
308 6.25 0'0 0'1 14700 252'3 -11'4 12,618.75 7
2930 6.25 0'0 0'1 14800 262'3 -11'4 13,118.75 237
530 6.25 0'0 0'1 14900 272'3 -11'4 13,618.75 13
22210 6.25 0'0 0'1 15000 282'3 -11'4 14,118.75 754
518 6.25 0'0 0'1 15100 292'3 -11'4 14,618.75 9
2515 6.25 0'0 0'1 15200 302'3 -11'4 15,118.75 50
534 6.25 0'0 0'1 15300 312'3 -11'4 15,618.75 9
4344 6.25 0'0 0'1 15400 322'3 -11'4 16,118.75 436
2071 6.25 0'0 0'1 15500 332'3 -11'4 16,618.75 1
3039 6.25 0'0 0'1 15600 342'3 -11'4 17,118.75 89
870 6.25 0'0 0'1 15700 352'3 -11'4 17,618.75 5
957 6.25 0'0 0'1 15800 362'3 -11'4 18,118.75 26
206 6.25 0'0 0'1 15900 372'3 -11'4 18,618.75 6
12521 6.25 0'0 0'1 16000 382'3 -11'4 19,118.75 647
129 6.25 0'0 0'1 16100 392'3 -11'4 19,618.75 1
2267 6.25 0'0 0'1 16200 402'3 -11'4 20,118.75 7
541 6.25 0'0 0'1 16300 412'3 -11'4 20,618.75 1
1613 6.25 0'0 0'1 16400 422'3 -11'4 21,118.75 2
1036 6.25 0'0 0'1 16500 432'3 -11'4 21,618.75 1
2246 6.25 0'0 0'1 16600 442'3 -11'4 22,118.75 9
102 6.25 0'0 0'1 16700 452'3 -11'4 22,618.75 2
874 6.25 0'0 0'1 16800 462'3 -11'4 23,118.75 3
87 6.25 0'0 0'1 16900 472'3 -11'4 23,618.75 22
6630 6.25 0'0 0'1 17000 482'3 -11'4 24,118.75 163
43 6.25 0'0 0'1 17100 492'3 -11'4 24,618.75 3
587 6.25 0'0 0'1 17200 502'3 -11'4 25,118.75 6
723 6.25 0'0 0'1 17400 522'3 -11'4 26,118.75 5
482 6.25 0'0 0'1 17600 542'3 -11'4 27,118.75 7
380 6.25 0'0 0'1 17800 562'3 -11'4 28,118.75 1
5104 6.25 0'0 0'1 18000 582'3 -11'4 29,118.75 18
347 6.25 0'0 0'1 18200 602'3 -11'4 30,118.75 0
660 6.25 0'0 0'1 18400 622'3 -11'4 31,118.75 0
493 6.25 0'0 0'1 18600 642'3 -11'4 32,118.75 1
421 6.25 0'0 0'1 18800 662'3 -11'4 33,118.75 0
3263 6.25 0'0 0'1 19000 682'3 -11'4 34,118.75 0
271 6.25 0'0 0'1 19200 702'3 -11'4 35,118.75 1
1143 6.25 0'0 0'1 19400 722'3 -11'4 36,118.75 1
391 6.25 0'0 0'1 19600 742'3 -11'4 37,118.75 1
44 6.25 0'0 0'1 19800 762'3 -11'4 38,118.75 4
2075 6.25 0'0 0'1 20000 782'3 -11'4 39,118.75 50
190 6.25 0'0 0'1 20200 802'3 -11'4 40,118.75 0
363 6.25 0'0 0'1 20400 822'3 -11'4 41,118.75 9
86 6.25 0'0 0'1 20600 842'3 -11'4 42,118.75 1
147 6.25 0'0 0'1 20800 862'3 -11'4 43,118.75 1
370 6.25 0'0 0'1 21000 882'3 -11'4 44,118.75 1
37 6.25 0'0 0'1 21200 902'3 -11'4 45,118.75 1
100 6.25 0'0 0'1 21400 922'3 -11'4 46,118.75 12
78 6.25 0'0 0'1 21600 942'3 -11'4 47,118.75 13
119 6.25 0'0 0'1 21800 962'3 -11'4 48,118.75 22
731 6.25 0'0 0'1 22000 982'3 -11'4 49,118.75 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
53
Sunny
Feels Like
52 F
Humidity
42 %
Dew Point
30 F
Barometer
29.98 inHg
Winds
W 5 mph
Sunrise
07:15 AM
Sunset
06:14 PM

Sat 10/16

Sun 10/17

Mon 10/18

Tue 10/19

Wed 10/20

High

59 F

65 F

70 F

70 F

67 F

Low

36 F

37 F

40 F

47 F

51 F

Precip

0%

0%

0%

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