Cash Bids

Newsletter

Order Propane

Contacts and Locations

Cash Bids / Futures

ADAMS


 
Mar
New Crop 23
New Crop 23
#2 YELLOW CORN
5.85 -0.48
5.07 -0.53
#1 YELLOW SOYBEANS
14.15 -0.70
12.25 -0.80
WHEAT
Bid Details
Symbol Last Open Close High Low Change
SOYBEANS @S3K 14.8525 14.8375 14.8725 14.8050 -0.0075
SOYBEANS @S3N 14.6575 14.6475 14.6750 14.6075 -0.0100
SOYBEANS @S3Q 14.1750 14.1725 14.2050 14.1250 -0.0275
SOYBEANS @S3U 13.4325 13.4375 13.4375 13.3625 -0.0250
SOYBEANS @S3X 13.0525 13.0800 13.1025 12.9875 -0.0375
SOYBEANS @S4F 13.0925 13.1300 13.1475 13.0450 -0.0525
SOYBEANS @S4H 13.0525 13.0825 13.0975 12.9975 -0.0450
CORN @C3K 6.3350 6.3275 6.3425 6.3075 0.0050
CORN @C3N 6.1525 6.1500 6.1600 6.1300 -0.0025
CORN @C3U 5.6825 5.6775 5.6875 5.6650 0.0050
CORN @C3Z 5.6050 5.5975 5.6100 5.5875 0.0050
CORN @C4H 5.6900 5.6775 5.6925 5.6700 0.0075
CORN @C4K 5.7275 5.7275 5.7325 5.7275 5.7275 -0.0050
WHEAT @W3K 6.9875 7.0000 7.0125 6.9200 -0.0200
WHEAT @W3N 7.0725 7.0825 7.0950 7.0075 -0.0125
WHEAT @W3U 7.1625 7.1625 7.1725 7.0950 -0.0050
WHEAT @W3Z 7.3000 7.2500 7.3025 7.2325 0.0050
WHEAT @W4H 7.3950 7.3650 7.3975 7.3425 0.0100
MILK CLASS III @DA3H
MILK CLASS III @DA3J 19.00 19.02 19.03 19.00 -0.02
MILK CLASS III @DA3K 18.50 18.50 18.50 18.50 -0.01
MILK CLASS III @DA3M
MILK CLASS III @DA3N
LIVE CATTLE @LE3J 162.025 163.100 162.025 163.100 161.925 -0.300
LIVE CATTLE @LE3M 155.525 156.750 155.525 157.025 155.450 -0.875
LIVE CATTLE @LE3Q 155.750 156.750 155.750 156.975 155.700 -0.650
LEAN HOGS @HE3J 77.775 78.700 77.775 79.025 77.425 -2.100
LEAN HOGS @HE3K 85.150 85.750 85.150 86.125 84.550 -1.625
LEAN HOGS @HE3M 91.875 91.500 91.875 92.950 90.800 -1.450
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 43,300.00 9'4 866'0 6200 0'1 0'0 6.25 0
0 42,300.00 9'4 846'0 6400 0'1 0'0 6.25 0
5 41,300.00 9'4 826'0 6600 0'1 0'0 6.25 9
0 40,300.00 9'4 806'0 6800 0'1 0'0 6.25 1
2 39,300.00 9'4 786'0 7000 0'1 0'0 6.25 7
0 38,300.00 9'4 766'0 7200 0'1 0'0 6.25 0
0 37,300.00 9'4 746'0 7400 0'1 0'0 6.25 0
0 36,300.00 9'4 726'0 7600 0'1 0'0 6.25 0
0 35,300.00 9'4 706'0 7800 0'1 0'0 6.25 20
0 34,300.00 9'4 686'0 8000 0'1 0'0 6.25 227
0 33,300.00 9'4 666'0 8200 0'1 0'0 6.25 359
0 32,300.00 9'4 646'0 8400 0'1 0'0 6.25 500
0 31,300.00 9'4 626'0 8600 0'1 0'0 6.25 0
0 30,300.00 9'4 606'0 8800 0'1 0'0 6.25 68
2 29,300.00 9'4 586'0 9000 0'1 0'0 6.25 38
0 28,300.00 9'4 566'0 9200 0'1 0'0 6.25 0
0 27,300.00 9'4 546'0 9400 0'1 0'0 6.25 50
0 26,300.00 9'4 526'0 9600 0'1 0'0 6.25 89
0 25,300.00 9'4 506'0 9800 0'1 0'0 6.25 169
8 24,300.00 9'4 486'0 10000 0'1 0'0 6.25 861
0 23,300.00 9'4 466'0 10200 0'1 0'0 6.25 36
0 22,300.00 9'4 446'0 10400 0'1 0'0 6.25 127
0 21,300.00 9'4 426'0 10600 0'1 -0'1 6.25 147
0 20,300.00 9'4 406'0 10800 0'1 -0'1 6.25 79
50 19,300.00 9'4 386'0 11000 0'2 0'0 12.50 388
0 18,800.00 9'4 376'0 11100 0'2 -0'1 12.50 0
0 18,300.00 9'4 366'0 11200 0'3 0'0 18.75 373
0 17,800.00 9'4 356'0 11300 0'3 0'0 18.75 197
0 17,300.00 9'4 346'0 11400 0'3 0'0 18.75 491
0 16,800.00 9'4 336'0 11500 0'4 0'1 25.00 141
9 16,300.00 9'4 326'0 11600 0'4 0'1 25.00 340
0 15,800.00 9'4 316'0 11700 0'4 0'0 25.00 92
0 15,306.25 9'5 306'1 11800 0'5 0'1 31.25 527
0 14,812.50 9'5 296'2 11900 0'6 0'2 37.50 25
4 14,312.50 9'5 286'2 12000 0'6 0'1 37.50 3514
1 13,818.75 9'5 276'3 12100 0'7 0'1 43.75 57
0 13,318.75 9'4 266'3 12200 0'7 0'0 43.75 314
7 12,818.75 9'4 256'3 12300 0'7 -0'1 43.75 91
7 12,325.00 9'4 246'4 12400 1'0 0'0 50.00 510
0 11,831.25 9'5 236'5 12500 1'1 0'1 56.25 120
2 11,331.25 9'4 226'5 12600 1'1 0'0 56.25 760
0 10,837.50 9'4 216'6 12700 1'2 0'0 62.50 135
7 10,343.75 9'5 206'7 12800 1'3 0'1 68.75 1841
0 9,850.00 9'4 197'0 12900 1'4 0'0 75.00 275
592 9,356.25 9'3 187'1 13000 1'4 -0'1 75.00 4900
1 8,862.50 9'4 177'2 13100 1'6 0'0 87.50 122
29 8,375.00 9'4 167'4 13200 1'7 0'0 93.75 2479
1 7,881.25 9'3 157'5 13300 2'1 0'0 106.25 141
48 7,400.00 9'3 148'0 13400 2'3 -0'1 118.75 3437
3 6,918.75 9'3 138'3 13500 2'6 -0'1 137.50 1250
77 6,437.50 9'2 128'6 13600 3'1 -0'2 156.25 3915
0 5,962.50 9'2 119'2 13700 3'5 -0'2 181.25 1025
197 5,493.75 9'1 109'7 13800 3'7 -0'2 193.75 2227
2 5,031.25 8'6 100'5 13900 5'0 -0'5 250.00 1332
776 4,587.50 8'6 91'6 14000 6'0 0'0 300.00 6952
28 4,150.00 8'3 83'0 14100 7'2 -1'1 362.50 1683
1238 3,725.00 8'0 74'4 14200 8'6 0'0 437.50 2860
23 3,325.00 7'5 66'4 14300 10'5 -1'7 531.25 2983
1034 2,937.50 7'1 58'6 14400 12'4 -0'3 625.00 6393
112 2,581.25 6'7 51'5 14500 15'0 -0'6 750.00 4086
1396 2,243.75 6'2 44'7 14600 18'4 -0'4 925.00 7580
384 1,937.50 5'7 38'6 14700 22'2 -0'4 1,112.50 2526
2555 1,518.75 -2'6 30'3 14800 26'3 -0'6 1,318.75 3655
2879 1,262.50 -2'6 25'2 14900 32'0 -4'5 1,600.00 4001
5289 1,137.50 -0'6 22'6 15000 36'1 -1'3 1,806.25 5773
4186 975.00 3'5 19'4 15100 43'3 -5'7 2,168.75 9604
9188 775.00 -0'5 15'4 15200 50'0 -6'3 2,500.00 16925
4886 593.75 -1'3 11'7 15300 57'1 -6'5 2,856.25 3791
3194 493.75 -0'7 9'7 15400 64'5 -7'1 3,231.25 6280
4733 387.50 -0'7 7'6 15500 72'3 -7'5 3,618.75 379
4448 350.00 1'4 7'0 15600 80'6 -8'0 4,037.50 387
2853 281.25 1'1 5'5 15700 89'3 -8'3 4,468.75 97
3964 231.25 1'0 4'5 15800 98'3 -8'3 4,918.75 301
2166 187.50 0'6 3'6 15900 107'4 -8'5 5,375.00 9
6307 131.25 -0'4 2'5 16000 116'6 -8'7 5,837.50 119
450 131.25 0'4 2'5 16100 126'2 -9'0 6,312.50 6
5282 100.00 -0'1 2'0 16200 135'6 -9'1 6,787.50 6
544 93.75 0'3 1'7 16300 145'4 -9'1 7,275.00 10
1726 75.00 0'1 1'4 16400 155'1 -9'3 7,756.25 32
846 68.75 0'1 1'3 16500 165'0 -9'2 8,250.00 9
865 62.50 0'2 1'2 16600 174'7 -9'2 8,743.75 24
332 56.25 0'1 1'1 16700 184'6 -9'2 9,237.50 12
653 50.00 0'0 1'0 16800 194'5 -9'2 9,731.25 30
228 43.75 0'1 0'7 16900 204'4 -9'2 10,225.00 0
4571 37.50 0'0 0'6 17000 214'3 -9'3 10,718.75 451
62 37.50 0'1 0'6 17100 224'3 -9'2 11,218.75 8
1657 31.25 0'0 0'5 17200 234'2 -9'3 11,712.50 16
187 31.25 0'0 0'5 17300 244'2 -9'3 12,212.50 0
411 25.00 0'0 0'4 17400 254'1 -9'4 12,706.25 2
437 25.00 0'0 0'4 17500 264'1 -9'4 13,206.25 1
615 18.75 -0'1 0'3 17600 274'0 -9'5 13,700.00 0
34 18.75 0'0 0'3 17700 284'0 -9'4 14,200.00 0
4031 18.75 0'0 0'3 17800 294'0 -9'4 14,700.00 0
92 18.75 0'0 0'3 17900 304'0 -9'4 15,200.00 0
2872 18.75 0'1 0'3 18000 314'0 -9'4 15,700.00 10
26 12.50 0'0 0'2 18100 324'0 -9'4 16,200.00 0
1454 12.50 0'0 0'2 18200 334'0 -9'4 16,700.00 0
156 12.50 0'0 0'2 18300 344'0 -9'4 17,200.00 0
238 12.50 0'0 0'2 18400 354'0 -9'4 17,700.00 0
87 12.50 0'0 0'2 18500 364'0 -9'4 18,200.00 0
242 12.50 0'0 0'2 18600 374'0 -9'4 18,700.00 0
2 12.50 0'0 0'2 18700 384'0 -9'4 19,200.00 0
266 12.50 0'0 0'2 18800 394'0 -9'4 19,700.00 0
25 6.25 -0'1 0'1 18900 404'0 -9'4 20,200.00 0
2142 6.25 -0'1 0'1 19000 414'0 -9'4 20,700.00 50
0 6.25 -0'1 0'1 19100 424'0 -9'4 21,200.00 0
189 6.25 -0'1 0'1 19200 434'0 -9'4 21,700.00 0
580 6.25 0'0 0'1 19400 454'0 -9'4 22,700.00 0
179 6.25 0'0 0'1 19600 474'0 -9'4 23,700.00 0
123 6.25 0'0 0'1 19800 494'0 -9'4 24,700.00 0
1747 6.25 0'0 0'1 20000 514'0 -9'4 25,700.00 0
150 6.25 0'0 0'1 20200 534'0 -9'4 26,700.00 0
120 6.25 0'0 0'1 20400 554'0 -9'4 27,700.00 0
103 6.25 0'0 0'1 20600 574'0 -9'4 28,700.00 0
58 6.25 0'0 0'1 20800 594'0 -9'4 29,700.00 0
838 6.25 0'0 0'1 21000 614'0 -9'4 30,700.00 9
26 6.25 0'0 0'1 21200 634'0 -9'4 31,700.00 0
25 6.25 0'0 0'1 21400 654'0 -9'4 32,700.00 0
7 6.25 0'0 0'1 21600 674'0 -9'4 33,700.00 0
320 6.25 0'0 0'1 21800 694'0 -9'4 34,700.00 0
300 6.25 0'0 0'1 22000 714'0 -9'4 35,700.00 0
39 6.25 0'0 0'1 22200 734'0 -9'4 36,700.00 0
3 6.25 0'0 0'1 22400 754'0 -9'4 37,700.00 0
0 6.25 0'0 0'1 22600 774'0 -9'4 38,700.00 0
25 6.25 0'0 0'1 22800 794'0 -9'4 39,700.00 0
89 6.25 0'0 0'1 23000 814'0 -9'4 40,700.00 5
20 6.25 0'0 0'1 23200 834'0 -9'4 41,700.00 0
66 6.25 0'0 0'1 23400 854'0 -9'4 42,700.00 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
30
Partly Cloudy
Feels Like
22 F
Humidity
82 %
Dew Point
25 F
Barometer
30.12 inHg
Winds
E 9 mph
Sunrise
07:00 AM
Sunset
07:12 PM

Tue 3/21

Wed 3/22

Thu 3/23

Fri 3/24

Sat 3/25

High

48 F

50 F

39 F

43 F

45 F

Low

28 F

38 F

28 F

23 F

27 F

Precip

23%

72%

70%

36%

45%

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.

Request service InformationFind A Service Near You


Latest News From Allied Cooperative

Allied Coop WI

High Quality Grease Pays

Allied Cooperative's Energy Division know that high quality grease pays.  Russ Bortz, Certified Energy Specialist, was recently featured in CHS's C Magazine touting some of...

Oct 21, 2022
Allied Coop WI

Treated Seed

​Seeds treated with a pesticide, including insecticides and fungicides, need to be handled carefully to prevent contamination of animal feed or grain. Even one treated seed can...

Sep 30, 2022
Allied Coop WI

"On the Radar" Report

As we head into harvest season, be sure to check out our last "On the Radar" report of the season....

Sep 02, 2022
Allied Coop WI

"On the Radar" Report

Check out this week's "On the Radar" report for a look at what our scouts are seeing in the fields this week....

Aug 26, 2022