Cash Bids / Futures

ADAMS


 
Jan
Feb
New Crop 23
#2 YELLOW CORN
6.35 -0.48
6.38 -0.45
5.32 -0.55
#1 YELLOW SOYBEANS
14.31 -0.78
14.31 -0.78
12.61 -0.90
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S3H 15.0950 15.2175 15.0950 15.2700 15.0650 -0.1400
SOYBEANS @S3K 15.0450 15.1300 15.0450 15.1900 15.0200 -0.1025
SOYBEANS @S3N 14.9600 15.0275 14.9600 15.0900 14.9375 -0.0850
SOYBEANS @S3Q 14.5675 14.6100 14.5675 14.6700 14.5400 -0.0550
SOYBEANS @S3U 13.8575 13.8775 13.8575 13.9400 13.8250 -0.0250
SOYBEANS @S3X 13.5125 13.5200 13.5125 13.5825 13.4775 -0.0125
SOYBEANS @S4F 13.5475 13.5525 13.5475 13.6100 13.5100 -0.0075
CORN @C3H 6.8300 6.8175 6.8300 6.8600 6.7825 0.0050
CORN @C3K 6.8000 6.7900 6.8000 6.8225 6.7550 0.0000
CORN @C3N 6.6575 6.6700 6.6575 6.6900 6.6350 -0.0225
CORN @C3U 6.0350 6.0600 6.0350 6.0675 6.0250 -0.0350
CORN @C3Z 5.8725 5.8950 5.8725 5.9000 5.8600 -0.0275
CORN @C4H 5.9425 5.9675 5.9425 5.9675 5.9300 -0.0250
WHEAT @W3H 7.5000 7.5225 7.5000 7.5325 7.4425 -0.0250
WHEAT @W3K 7.5875 7.5950 7.5875 7.6175 7.5350 -0.0175
WHEAT @W3N 7.6000 7.6250 7.6000 7.6350 7.5550 -0.0250
WHEAT @W3U 7.6675 7.6925 7.6675 7.7025 7.6300 -0.0250
WHEAT @W3Z 7.7925 7.8375 7.7925 7.8375 7.7600 -0.0275
MILK CLASS III @DA3F 19.48 19.49 19.48 19.49 19.48 0.00
MILK CLASS III @DA3G 18.06 18.31 18.06 18.35 18.04 -0.26
MILK CLASS III @DA3H 18.01 18.16 18.01 18.31 17.96 -0.15
MILK CLASS III @DA3J 18.18 18.29 18.18 18.46 18.16 -0.17
MILK CLASS III @DA3K 18.55 18.71 18.55 18.71 18.55 -0.15
LIVE CATTLE @LE3G 156.725 156.725 156.725 157.000 156.500 0.000
LIVE CATTLE @LE3J 160.825 160.625 160.825 161.025 160.200 0.300
LIVE CATTLE @LE3M 157.775 157.350 157.775 157.925 157.025 0.400
LEAN HOGS @HE3G 75.875 76.975 75.875 77.075 75.825 -1.150
LEAN HOGS @HE3J 86.450 87.350 86.450 88.325 86.200 -0.550
LEAN HOGS @HE3K 94.925 94.800 94.925 96.075 94.700 0.075
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 45,475.00 -14'0 909'4 6000 0'1 0'0 6.25 0
0 44,475.00 -14'0 889'4 6200 0'1 0'0 6.25 0
0 43,475.00 -14'0 869'4 6400 0'1 0'0 6.25 1
0 42,475.00 -14'0 849'4 6600 0'1 0'0 6.25 51
1 41,475.00 -14'0 829'4 6800 0'1 0'0 6.25 23
13 40,475.00 -14'0 809'4 7000 0'1 0'0 6.25 0
3 39,475.00 -14'0 789'4 7200 0'1 0'0 6.25 3
5 38,475.00 -14'0 769'4 7400 0'1 0'0 6.25 7
0 37,475.00 -14'0 749'4 7600 0'1 0'0 6.25 14
0 36,475.00 -14'0 729'4 7800 0'1 0'0 6.25 1
0 35,475.00 -14'0 709'4 8000 0'1 0'0 6.25 0
0 34,475.00 -14'0 689'4 8200 0'1 0'0 6.25 13
0 33,475.00 -14'0 669'4 8400 0'1 0'0 6.25 54
1 32,475.00 -14'0 649'4 8600 0'1 0'0 6.25 27
0 31,475.00 -14'0 629'4 8800 0'1 0'0 6.25 1084
0 30,475.00 -14'0 609'4 9000 0'1 0'0 6.25 285
0 29,475.00 -14'0 589'4 9200 0'1 0'0 6.25 20
0 28,475.00 -14'0 569'4 9400 0'1 0'0 6.25 50
0 27,475.00 -14'0 549'4 9600 0'1 0'0 6.25 100
0 26,475.00 -14'0 529'4 9800 0'1 0'0 6.25 150
8 25,475.00 -14'0 509'4 10000 0'1 0'0 6.25 2694
0 24,475.00 -14'0 489'4 10200 0'1 0'0 6.25 62
0 23,475.00 -14'0 469'4 10400 0'1 0'0 6.25 394
0 22,475.00 -14'0 449'4 10600 0'1 0'0 6.25 216
0 21,475.00 -14'0 429'4 10800 0'1 0'0 6.25 977
0 20,975.00 -14'0 419'4 10900 0'1 0'0 6.25 192
26 20,475.00 -14'0 409'4 11000 0'1 0'0 6.25 1690
0 19,975.00 -14'0 399'4 11100 0'1 0'0 6.25 454
0 19,475.00 -14'0 389'4 11200 0'1 0'0 6.25 341
0 18,975.00 -14'0 379'4 11300 0'1 0'0 6.25 36
0 18,475.00 -14'0 369'4 11400 0'1 0'0 6.25 840
0 17,975.00 -14'0 359'4 11500 0'1 0'0 6.25 156
84 17,475.00 -14'0 349'4 11600 0'1 0'0 6.25 1131
0 16,975.00 -14'0 339'4 11700 0'2 0'1 12.50 16
0 16,475.00 -14'0 329'4 11800 0'2 0'0 12.50 526
0 15,975.00 -14'0 319'4 11900 0'3 0'1 18.75 350
502 15,475.00 -14'0 309'4 12000 0'3 0'1 18.75 6396
0 14,981.25 -13'7 299'5 12100 0'3 0'1 18.75 275
2 14,481.25 -13'7 289'5 12200 0'4 0'2 25.00 927
0 13,981.25 -13'7 279'5 12300 0'4 0'1 25.00 34
50 13,481.25 -13'7 269'5 12400 0'4 0'1 25.00 4997
15 12,981.25 -13'7 259'5 12500 0'4 0'1 25.00 486
33 12,481.25 -14'0 249'5 12600 0'4 0'1 25.00 674
2 11,987.50 -13'7 239'6 12700 0'5 0'1 31.25 178
78 11,487.50 -13'7 229'6 12800 0'5 0'1 31.25 957
0 10,987.50 -14'0 219'6 12900 0'5 0'0 31.25 266
1282 10,493.75 -13'7 209'7 13000 0'6 0'1 37.50 7571
1 10,000.00 -13'7 200'0 13100 0'7 0'1 43.75 77
751 9,500.00 -13'7 190'0 13200 0'7 0'1 43.75 1904
2 9,006.25 -13'7 180'1 13300 1'0 0'1 50.00 1551
103 8,512.50 -13'7 170'2 13400 1'1 0'1 56.25 1276
10 8,018.75 -13'7 160'3 13500 1'2 0'2 62.50 1381
453 7,525.00 -13'6 150'4 13600 1'3 0'2 68.75 3855
10 7,031.25 -13'6 140'5 13700 1'4 0'2 75.00 1814
630 6,543.75 -13'6 130'7 13800 1'5 0'2 81.25 2795
30 6,056.25 -13'5 121'1 13900 2'0 0'3 100.00 2183
3879 5,575.00 -13'4 111'4 14000 2'2 0'3 112.50 11392
138 5,093.75 -13'4 101'7 14100 2'5 0'4 131.25 1947
778 4,612.50 -13'4 92'2 14200 3'0 0'4 150.00 2834
35 4,143.75 -13'3 82'7 14300 3'5 0'5 181.25 3205
1911 3,693.75 -13'0 73'7 14400 4'4 0'7 225.00 4724
265 3,256.25 -12'5 65'1 14500 5'6 1'2 287.50 4105
1686 2,837.50 -12'2 56'6 14600 7'3 1'5 368.75 3819
577 2,450.00 -11'6 49'0 14700 9'4 2'1 475.00 8568
2367 2,087.50 -11'1 41'6 14800 12'3 2'7 618.75 11471
760 1,768.75 -10'2 35'3 14900 15'7 3'5 793.75 5736
5835 1,475.00 -9'4 29'4 15000 20'1 4'5 1,006.25 6748
2059 1,225.00 -8'4 24'4 15100 25'0 5'3 1,250.00 938
7900 1,006.25 -7'5 20'1 15200 30'4 6'2 1,525.00 3524
3860 812.50 -6'6 16'2 15300 36'6 7'2 1,837.50 2199
3298 656.25 -5'7 13'1 15400 43'4 8'1 2,175.00 728
4931 518.75 -5'2 10'3 15500 50'6 8'6 2,537.50 721
5821 412.50 -4'4 8'2 15600 58'5 9'4 2,931.25 331
3570 325.00 -3'6 6'4 15700 66'7 10'2 3,343.75 24
3498 256.25 -3'1 5'1 15800 75'4 10'7 3,775.00 60
2469 206.25 -2'4 4'1 15900 84'3 11'3 4,218.75 2
8347 162.50 -2'1 3'2 16000 93'4 11'7 4,675.00 471
1116 131.25 -1'6 2'5 16100 102'7 12'2 5,143.75 0
1717 106.25 -1'3 2'1 16200 112'3 12'5 5,618.75 23
757 87.50 -1'1 1'6 16300 122'0 13'0 6,100.00 10
1283 75.00 -0'7 1'4 16400 131'6 13'2 6,587.50 41
540 62.50 -0'5 1'2 16500 141'4 13'3 7,075.00 0
1499 56.25 -0'4 1'1 16600 151'2 13'4 7,562.50 0
1116 50.00 -0'3 1'0 16700 161'1 13'5 8,056.25 0
1525 37.50 -0'3 0'6 16800 171'0 13'5 8,550.00 21
28 37.50 -0'2 0'6 16900 180'7 13'6 9,043.75 0
3414 31.25 -0'2 0'5 17000 190'6 13'6 9,537.50 510
131 25.00 -0'2 0'4 17100 200'6 13'7 10,037.50 0
394 25.00 -0'1 0'4 17200 210'5 13'7 10,531.25 1
106 18.75 -0'1 0'3 17300 220'5 13'7 11,031.25 0
1256 18.75 -0'1 0'3 17400 230'4 13'7 11,525.00 0
74 12.50 -0'1 0'2 17500 240'4 13'7 12,025.00 1
260 12.50 -0'1 0'2 17600 250'4 14'0 12,525.00 0
115 12.50 -0'1 0'2 17700 260'4 14'0 13,025.00 0
276 6.25 -0'1 0'1 17800 270'4 14'0 13,525.00 0
3 6.25 -0'1 0'1 17900 280'4 14'0 14,025.00 0
4192 6.25 -0'1 0'1 18000 290'4 14'0 14,525.00 123
9 6.25 -0'1 0'1 18100 300'4 14'0 15,025.00 0
101 6.25 -0'1 0'1 18200 310'4 14'0 15,525.00 0
155 6.25 -0'1 0'1 18300 320'4 14'0 16,025.00 1
196 6.25 -0'1 0'1 18400 330'4 14'0 16,525.00 0
6 6.25 -0'1 0'1 18500 340'4 14'0 17,025.00 0
237 6.25 -0'1 0'1 18600 350'4 14'0 17,525.00 0
0 6.25 0'0 0'1 18700 360'4 14'0 18,025.00 0
485 6.25 0'0 0'1 18800 370'4 14'0 18,525.00 0
5 6.25 0'0 0'1 18900 380'4 14'0 19,025.00 0
1440 6.25 0'0 0'1 19000 390'4 14'0 19,525.00 8
0 6.25 0'0 0'1 19100 400'4 14'0 20,025.00 0
143 6.25 0'0 0'1 19200 410'4 14'0 20,525.00 0
43 6.25 0'0 0'1 19400 430'4 14'0 21,525.00 0
294 6.25 0'0 0'1 19600 450'4 14'0 22,525.00 0
134 6.25 0'0 0'1 19800 470'4 14'0 23,525.00 0
251 6.25 0'0 0'1 20000 490'4 14'0 24,525.00 3
44 6.25 0'0 0'1 20200 510'4 14'0 25,525.00 0
86 6.25 0'0 0'1 20400 530'4 14'0 26,525.00 0
10 6.25 0'0 0'1 20600 550'4 14'0 27,525.00 0
88 6.25 0'0 0'1 20800 570'4 14'0 28,525.00 0
99 6.25 0'0 0'1 21000 590'4 14'0 29,525.00 0
94 6.25 0'0 0'1 21200 610'4 14'0 30,525.00 0
7 6.25 0'0 0'1 21400 630'4 14'0 31,525.00 1
16 6.25 0'0 0'1 21600 650'4 14'0 32,525.00 0
91 6.25 0'0 0'1 21800 670'4 14'0 33,525.00 0
534 6.25 0'0 0'1 22000 690'4 14'0 34,525.00 0
253 6.25 0'0 0'1 22200 710'4 14'0 35,525.00 0
136 6.25 0'0 0'1 22400 730'4 14'0 36,525.00 1
128 6.25 0'0 0'1 22600 750'4 14'0 37,525.00 0
61 6.25 0'0 0'1 22800 770'4 14'0 38,525.00 0
36 6.25 0'0 0'1 23000 790'4 14'0 39,525.00 1
82 6.25 0'0 0'1 23200 810'4 14'0 40,525.00 5
42 6.25 0'0 0'1 23400 830'4 14'0 41,525.00 22
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
17
Partly Cloudy
Feels Like
6 F
Humidity
81 %
Dew Point
12 F
Barometer
30.06 inHg
Winds
WNW 9 mph
Sunrise
07:20 AM
Sunset
05:04 PM

Sat 1/28

Sun 1/29

Mon 1/30

Tue 1/31

Wed 2/01

High

16 F

14 F

7 F

12 F

18 F

Low

9 F

6 F

-7 F

-8 F

4 F

Precip

80%

70%

38%

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