Cash Bids / Futures

ADAMS


 
Jan
new crop
#2 YELLOW CORN
4.90 -0.42
4.21 -0.40
#1 YELLOW SOYBEANS
13.45 -0.60
11.28 -0.68
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S1H 14.0500 14.1900 14.2125 13.8500 -0.1175
SOYBEANS @S1K 14.0275 14.1750 14.1925 13.8225 -0.1200
SOYBEANS @S1N 13.8875 14.0275 14.0525 13.6975 -0.1225
SOYBEANS @S1Q 13.4650 13.5800 13.5800 13.3325 -0.0775
SOYBEANS @S1U 12.5325 12.5775 12.5875 12.4025 -0.0350
SOYBEANS @S1X 11.9550 11.9775 11.9975 11.8525 -0.0225
SOYBEANS @S2F 11.9300 11.9000 11.9300 11.8100 0.0125
CORN @C1H 5.3125 5.3150 5.3425 5.2550 -0.0025
CORN @C1K 5.3400 5.3425 5.3700 5.2800 -0.0075
CORN @C1N 5.3075 5.3100 5.3400 5.2500 -0.0125
CORN @C1U 4.8325 4.8275 4.8500 4.7925 -0.0225
CORN @C1Z 4.6075 4.5850 4.6200 4.5675 0.0075
CORN @C2H 4.6700 4.6400 4.6750 4.6300 0.0150
WHEAT @W1H 6.8925 6.8375 6.9075 6.7900 0.1375
WHEAT @W1K 6.8875 6.8400 6.9025 6.7925 0.1225
WHEAT @W1N 6.6725 6.6400 6.6850 6.6000 0.0950
WHEAT @W1U 6.6625 6.6225 6.6700 6.5925 0.0875
WHEAT @W1Z 6.6925 6.6700 6.7100 6.6350 0.0700
MILK CLASS III @DA1F
MILK CLASS III @DA1G
MILK CLASS III @DA1H
MILK CLASS III @DA1J
MILK CLASS III @DA1K
LIVE CATTLE @LE1G 112.775 112.200 112.775 113.300 111.900 0.700
LIVE CATTLE @LE1J 118.200 117.300 118.200 119.350 117.025 0.975
LIVE CATTLE @LE1M 116.275 114.850 116.275 116.775 114.675 1.325
LEAN HOGS @HE1G 67.925 66.150 67.925 68.200 66.150 1.625
LEAN HOGS @HE1J 72.650 71.700 72.650 72.900 71.425 0.575
LEAN HOGS @HE1K 77.600 77.300 77.600 77.900 76.900 0.150
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
6 49,843.75 -13'6 996'7 4200 0'1 0'0 6.25 0
0 48,843.75 -13'6 976'7 4400 0'1 0'0 6.25 0
0 47,843.75 -13'6 956'7 4600 0'1 0'0 6.25 0
0 46,843.75 -13'6 936'7 4800 0'1 0'0 6.25 0
0 45,843.75 -13'6 916'7 5000 0'1 0'0 6.25 0
0 44,843.75 -13'6 896'7 5200 0'1 0'0 6.25 0
0 43,843.75 -13'6 876'7 5400 0'1 0'0 6.25 40
0 42,843.75 -13'6 856'7 5600 0'1 0'0 6.25 0
0 41,843.75 -13'6 836'7 5800 0'1 0'0 6.25 20
0 40,843.75 -13'6 816'7 6000 0'1 0'0 6.25 82
0 39,843.75 -13'6 796'7 6200 0'1 0'0 6.25 20
0 38,843.75 -13'6 776'7 6400 0'1 0'0 6.25 55
2 37,843.75 -13'6 756'7 6600 0'1 0'0 6.25 96
0 36,843.75 -13'6 736'7 6800 0'1 0'0 6.25 121
20 35,843.75 -13'6 716'7 7000 0'1 0'0 6.25 14
4 34,843.75 -13'6 696'7 7200 0'1 0'0 6.25 86
7 33,843.75 -13'6 676'7 7400 0'1 0'0 6.25 477
8 32,843.75 -13'6 656'7 7600 0'1 0'0 6.25 200
7 31,843.75 -13'6 636'7 7800 0'1 0'0 6.25 3096
6 30,843.75 -13'6 616'7 8000 0'1 0'0 6.25 5544
26 29,843.75 -13'6 596'7 8200 0'1 0'0 6.25 11918
287 28,843.75 -13'6 576'7 8400 0'1 0'0 6.25 1927
202 27,843.75 -13'6 556'7 8600 0'1 0'0 6.25 2177
0 27,343.75 -13'6 546'7 8700 0'1 0'0 6.25 125
725 26,843.75 -13'6 536'7 8800 0'1 0'0 6.25 1675
0 26,343.75 -13'6 526'7 8900 0'1 0'0 6.25 112
1483 25,843.75 -13'6 516'7 9000 0'1 0'0 6.25 9425
383 25,343.75 -13'6 506'7 9100 0'1 0'0 6.25 68
2014 24,843.75 -13'6 496'7 9200 0'1 0'0 6.25 1433
0 24,343.75 -13'6 486'7 9300 0'1 0'0 6.25 70
2474 23,843.75 -13'6 476'7 9400 0'1 0'0 6.25 5100
1 23,343.75 -13'6 466'7 9500 0'1 0'0 6.25 294
3896 22,843.75 -13'6 456'7 9600 0'1 0'0 6.25 3882
20 22,343.75 -13'6 446'7 9700 0'1 0'0 6.25 422
2950 21,843.75 -13'6 436'7 9800 0'1 0'0 6.25 2233
1 21,343.75 -13'6 426'7 9900 0'1 0'0 6.25 148
5333 20,100.00 -14'7 402'0 10000 0'1 0'0 6.25 4298
16 20,343.75 -13'6 406'7 10100 0'1 0'0 6.25 235
3270 19,843.75 -13'6 396'7 10200 0'1 0'0 6.25 4125
12 19,343.75 -13'6 386'7 10300 0'1 0'0 6.25 308
4230 18,843.75 -13'6 376'7 10400 0'1 -0'1 6.25 3722
111 18,343.75 -13'7 366'7 10500 0'1 -0'1 6.25 1246
3528 17,500.00 -7'0 350'0 10600 0'2 0'0 12.50 2481
0 17,350.00 -13'6 347'0 10700 0'2 0'0 12.50 395
3213 16,850.00 -13'6 337'0 10800 0'2 0'0 12.50 4739
6 16,356.25 -13'5 327'1 10900 0'3 0'1 18.75 1661
2925 15,856.25 -13'6 317'1 11000 0'3 0'0 18.75 8513
158 15,362.50 -13'5 307'2 11100 0'4 0'1 25.00 894
2754 14,862.50 -13'5 297'2 11200 0'4 0'1 25.00 1876
187 14,368.75 -13'4 287'3 11300 0'5 0'1 31.25 1421
3638 13,868.75 -13'5 277'3 11400 0'5 0'1 31.25 7924
484 13,375.00 -13'4 267'4 11500 0'7 0'1 43.75 3556
5821 12,875.00 -13'5 257'4 11600 0'6 0'1 37.50 3217
859 12,381.25 -13'5 247'5 11700 0'7 0'1 43.75 1740
1867 11,887.50 -13'5 237'6 11800 1'0 0'1 50.00 2427
757 11,393.75 -13'5 227'7 11900 1'1 0'1 56.25 3353
9972 10,850.00 -1'0 217'0 12000 1'2 0'0 62.50 6540
647 10,406.25 -13'5 208'1 12100 1'3 0'1 68.75 3729
2152 9,918.75 -13'4 198'3 12200 1'6 0'1 87.50 1971
928 9,437.50 -13'4 188'6 12300 2'0 0'2 100.00 979
3568 8,956.25 -13'3 179'1 12400 2'3 0'3 118.75 1658
3431 8,475.00 -13'4 169'4 12500 3'3 0'4 168.75 4656
3644 8,006.25 -13'3 160'1 12600 4'1 0'6 206.25 4313
1455 7,537.50 -13'2 150'6 12700 5'0 1'0 250.00 1997
4027 7,081.25 -13'1 141'5 12800 5'5 0'6 281.25 3903
2745 6,625.00 -13'1 132'4 12900 6'0 0'2 300.00 1558
12779 5,206.25 -19'5 104'1 13000 8'1 1'1 406.25 5620
1367 5,756.25 -12'6 115'1 13100 9'4 1'1 475.00 2622
6210 4,500.00 -16'6 90'0 13200 12'5 2'5 631.25 3564
995 4,925.00 -0'1 98'4 13300 15'5 3'6 781.25 1286
2255 4,200.00 -6'7 84'0 13400 15'7 1'6 793.75 3453
2746 4,175.00 -12'1 83'4 13500 19'0 2'1 950.00 2962
4338 3,831.25 -11'6 76'5 13600 24'1 4'2 1,206.25 2591
1530 3,500.00 -11'4 70'0 13700 23'2 2'2 1,162.50 3981
1675 2,750.00 -9'0 55'0 13800 30'6 3'4 1,537.50 2297
1028 2,325.00 -11'7 46'4 13900 31'5 2'6 1,581.25 362
9325 2,356.25 -6'0 47'1 14000 45'2 8'7 2,262.50 3065
1831 2,106.25 -6'2 42'1 14100 51'0 9'3 2,550.00 1354
4113 1,850.00 -7'1 37'0 14200 57'2 9'7 2,862.50 6517
2556 1,525.00 -9'6 30'4 14300 53'4 4'3 2,675.00 393
2244 1,418.75 -8'3 28'3 14400 60'0 4'7 3,000.00 139
8803 1,375.00 -6'1 27'4 14500 66'7 5'4 3,343.75 278
2415 1,200.00 -6'6 24'0 14600 74'0 6'0 3,700.00 149
1124 1,125.00 -5'5 22'4 14700 81'3 6'3 4,068.75 65
3490 1,112.50 -3'5 22'2 14800 89'1 7'0 4,456.25 66
950 956.25 -4'4 19'1 14900 96'7 7'4 4,843.75 19
16807 850.00 -4'5 17'0 15000 104'7 7'7 5,243.75 515
696 987.50 -5'4 19'6 15100 113'0 8'2 5,650.00 11
2757 718.75 -3'6 14'3 15200 121'3 8'6 6,068.75 79
822 825.00 -4'6 16'4 15300 129'6 9'1 6,487.50 20
771 718.75 -0'6 14'3 15400 138'3 9'4 6,918.75 16
5512 500.00 -3'6 10'0 15500 147'0 9'6 7,350.00 16
572 437.50 -3'7 8'6 15600 155'7 10'0 7,793.75 158
284 575.00 0'0 11'4 15700 164'6 10'2 8,237.50 14
725 393.75 -2'5 7'7 15800 173'6 10'4 8,687.50 7
296 356.25 -2'4 7'1 15900 182'7 10'7 9,143.75 0
8697 325.00 -2'2 6'4 16000 192'0 11'0 9,600.00 34
359 293.75 -2'1 5'7 16100 201'2 11'2 10,062.50 3
412 268.75 -2'0 5'3 16200 210'5 11'4 10,531.25 5
234 231.25 -2'1 4'5 16300 220'0 11'5 11,000.00 0
790 268.75 -0'7 5'3 16400 229'4 11'7 11,475.00 10
551 193.75 -1'7 3'7 16500 239'0 12'0 11,950.00 0
203 181.25 -1'5 3'5 16600 248'4 12'1 12,425.00 0
92 162.50 -1'5 3'2 16700 258'1 12'3 12,906.25 5
143 150.00 -1'4 3'0 16800 267'6 12'4 13,387.50 6
97 125.00 -1'5 2'4 16900 277'3 12'5 13,868.75 53
6126 137.50 -1'1 2'6 17000 287'0 12'5 14,350.00 55
13 150.00 -0'4 3'0 17100 296'6 12'6 14,837.50 5
107 137.50 -0'4 2'6 17200 306'4 12'7 15,325.00 55
2 131.25 -0'3 2'5 17300 316'2 13'0 15,812.50 0
179 137.50 -0'6 2'6 17400 326'0 13'1 16,300.00 76
105 112.50 -0'3 2'2 17500 335'6 13'1 16,787.50 0
141 68.75 -1'0 1'3 17600 345'5 13'2 17,281.25 10
65 93.75 -0'3 1'7 17700 355'3 13'2 17,768.75 1
285 87.50 -0'2 1'6 17800 365'2 13'3 18,262.50 37
167 75.00 -0'2 1'4 18000 385'0 13'4 19,250.00 54
212 56.25 -0'3 1'1 18200 404'6 13'4 20,237.50 0
44 50.00 -0'2 1'0 18400 424'4 13'4 21,225.00 0
92 43.75 -0'2 0'7 18600 444'3 13'5 22,218.75 0
2 37.50 -0'2 0'6 18800 464'1 13'5 23,206.25 10
337 43.75 0'0 0'7 19000 484'0 13'5 24,200.00 0
0 37.50 0'0 0'6 19200 504'0 13'6 25,200.00 0
0 31.25 -0'1 0'5 19400 523'7 13'6 26,193.75 0
2 25.00 -0'1 0'4 19600 543'6 13'5 27,187.50 0
123 25.00 0'0 0'4 19800 563'6 13'6 28,187.50 0
0 18.75 -0'1 0'3 20000 583'5 13'6 29,181.25 0
0 18.75 0'0 0'3 20200 603'5 13'6 30,181.25 0
0 18.75 0'0 0'3 20400 623'4 13'5 31,175.00 0
0 12.50 0'0 0'2 20600 643'4 13'6 32,175.00 0
0 12.50 0'0 0'2 20800 663'4 13'6 33,175.00 0
0 12.50 0'0 0'2 21000 683'4 13'6 34,175.00 0
0 12.50 0'0 0'2 21200 703'4 13'7 35,175.00 0
0 12.50 0'1 0'2 21400 723'3 36,168.75 0
0 12.50 0'1 0'2 21600 743'3 37,168.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
21
Partly Cloudy
Feels Like
21 F
Humidity
58 %
Dew Point
8 F
Barometer
30.06 inHg
Winds
WNW 1 mph
Sunrise
07:27 AM
Sunset
04:53 PM

Tue 1/19

Wed 1/20

Thu 1/21

Fri 1/22

Sat 1/23

High

21 F

34 F

34 F

26 F

21 F

Low

11 F

7 F

26 F

9 F

4 F

Precip

50%

0%

0%

0%

0%

Protect Your Nitrogen Investment

Protecting your nitrogen investment is critical, especially with the high moisture weather patterns we have seen in recent years. ESN® SMART NITROGEN is a urea granule comprised of 44% nitrogen, contained within a flexible polymer coating. This coating protects the nitrogen from loss mechanisms and releases nitrogen in response to soil temperature. ESN gives crops all the nitrogen they need, when they need it.

Contact your local Allied Cooperative agronomy advisor for more information.

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