Cash Bids / Futures

ADAMS


 
Sept
New Crop
#2 YELLOW CORN
3.32 -0.46
3.35 -0.43
#1 YELLOW SOYBEANS
9.79 -0.64
9.70 -0.73
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S0X 10.4350 10.2800 10.4350 10.4675 10.2725 0.1500
SOYBEANS @S1F 10.4725 10.3075 10.4725 10.5025 10.3000 0.1600
SOYBEANS @S1H 10.3800 10.2375 10.3800 10.4100 10.2300 0.1425
SOYBEANS @S1K 10.3050 10.1900 10.3050 10.3500 10.1850 0.1150
SOYBEANS @S1N 10.3025 10.1975 10.3025 10.3750 10.1925 0.1050
SOYBEANS @S1Q 10.2200 10.1550 10.2200 10.3100 10.1550 0.0900
SOYBEANS @S1U 9.9725 9.9700 9.9725 10.0350 9.9700 0.0700
CORN @C0Z 3.7850 3.7425 3.7850 3.7925 3.7325 0.0325
CORN @C1H 3.8750 3.8275 3.8750 3.8800 3.8175 0.0350
CORN @C1K 3.9275 3.8725 3.9275 3.9275 3.8675 0.0400
CORN @C1N 3.9550 3.9050 3.9550 3.9575 3.8975 0.0375
CORN @C1U 3.8825 3.8475 3.8825 3.8900 3.8400 0.0275
CORN @C1Z 3.9325 3.8900 3.9325 3.9325 3.8800 0.0375
WHEAT @W0Z 5.7500 5.5575 5.7500 5.7800 5.5550 0.1875
WHEAT @W1H 5.8275 5.6325 5.8275 5.8525 5.6325 0.1875
WHEAT @W1K 5.8675 5.6800 5.8675 5.8875 5.6800 0.1800
WHEAT @W1N 5.8275 5.6600 5.8275 5.8500 5.6600 0.1550
WHEAT @W1U 5.8675 5.7200 5.8675 5.8850 5.7175 0.1425
MILK CLASS III @DA0U 16.29 16.25 16.29 16.29 16.25 0.04
MILK CLASS III @DA0V 19.59 19.32 19.59 19.61 19.23 0.55
MILK CLASS III @DA0X 18.70 18.11 18.70 18.70 18.11 0.75
MILK CLASS III @DA0Z 17.51 17.13 17.51 17.54 17.06 0.52
MILK CLASS III @DA1F 16.84 16.60 16.84 16.86 16.50 0.35
LIVE CATTLE @LE0V 107.350 106.925 107.350 107.975 106.600 0.575
LIVE CATTLE @LE0Z 111.850 111.400 111.850 112.525 111.025 0.525
LIVE CATTLE @LE1G 116.075 116.000 116.075 116.625 115.550 0.325
LEAN HOGS @HE0V 66.500 67.275 66.500 67.775 65.900 -0.025
LEAN HOGS @HE0Z 63.525 64.225 63.525 64.500 62.800 -0.100
LEAN HOGS @HE1G 68.550 68.500 68.550 68.900 67.825 0.350
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
1 31,181.25 15'0 623'5 4200 0'1 0'0 6.25 0
0 30,181.25 15'0 603'5 4400 0'1 0'0 6.25 0
1 29,181.25 15'0 583'5 4600 0'1 0'0 6.25 0
0 28,181.25 15'0 563'5 4800 0'1 0'0 6.25 0
203 27,181.25 15'0 543'5 5000 0'1 0'0 6.25 0
0 26,181.25 15'0 523'5 5200 0'1 0'0 6.25 963
0 25,181.25 15'0 503'5 5400 0'1 0'0 6.25 583
0 24,181.25 15'0 483'5 5600 0'1 0'0 6.25 107
0 23,181.25 15'0 463'5 5800 0'1 0'0 6.25 158
0 22,181.25 15'0 443'5 6000 0'1 0'0 6.25 1141
0 21,181.25 15'0 423'5 6200 0'1 0'0 6.25 2564
5 20,181.25 15'0 403'5 6400 0'1 0'0 6.25 3699
0 19,181.25 15'0 383'5 6600 0'1 0'0 6.25 2160
0 18,681.25 15'0 373'5 6700 0'1 0'0 6.25 141
2 18,181.25 15'0 363'5 6800 0'1 0'0 6.25 1939
0 17,681.25 15'0 353'5 6900 0'1 0'0 6.25 50
26 17,181.25 15'0 343'5 7000 0'1 0'0 6.25 2266
0 16,681.25 15'0 333'5 7100 0'1 0'0 6.25 120
20 16,181.25 15'0 323'5 7200 0'1 0'0 6.25 909
0 15,681.25 15'0 313'5 7300 0'1 0'0 6.25 571
0 15,181.25 15'0 303'5 7400 0'1 0'0 6.25 4435
0 14,681.25 15'0 293'5 7500 0'1 0'0 6.25 293
2 14,181.25 15'0 283'5 7600 0'1 0'0 6.25 2211
25 13,681.25 15'0 273'5 7700 0'1 0'0 6.25 547
27 13,181.25 15'0 263'5 7800 0'1 0'0 6.25 2183
1 12,681.25 15'0 253'5 7900 0'1 0'0 6.25 245
611 12,181.25 15'0 243'5 8000 0'1 0'0 6.25 8189
15 11,681.25 15'0 233'5 8100 0'1 0'0 6.25 420
421 11,181.25 15'0 223'5 8200 0'1 0'0 6.25 9525
15 10,681.25 15'0 213'5 8300 0'1 0'0 6.25 798
1679 10,187.50 15'0 203'6 8400 0'2 0'0 12.50 7737
39 9,687.50 15'0 193'6 8500 0'3 0'1 18.75 2664
3977 9,193.75 15'1 183'7 8600 0'3 0'1 18.75 11094
692 8,693.75 15'1 173'7 8700 0'3 0'1 18.75 3349
3518 8,200.00 15'1 164'0 8800 0'4 0'1 25.00 7297
1729 7,700.00 15'0 154'0 8900 0'4 0'0 25.00 5132
8266 7,206.25 15'1 144'1 9000 0'5 0'1 31.25 13786
2026 6,712.50 15'1 134'2 9100 0'6 0'1 37.50 2985
7614 6,218.75 15'1 124'3 9200 0'7 0'1 43.75 8501
1873 5,737.50 15'2 114'6 9300 1'2 0'2 62.50 4327
5839 5,250.00 15'1 105'0 9400 1'4 0'1 75.00 6672
2575 4,781.25 15'0 95'5 9500 2'1 0'0 106.25 6927
8513 4,318.75 14'6 86'3 9600 2'7 -0'2 143.75 10220
2229 3,875.00 14'2 77'4 9700 4'0 -0'6 200.00 4005
10686 3,462.50 13'6 69'2 9800 5'6 -1'2 287.50 5304
2639 3,075.00 13'0 61'4 9900 8'0 -2'0 400.00 2601
15005 2,718.75 12'3 54'3 10000 10'7 -2'5 543.75 4776
4998 2,393.75 11'3 47'7 10100 14'3 -3'5 718.75 3007
17146 2,100.00 10'5 42'0 10200 18'4 -4'3 925.00 703
6205 1,831.25 9'5 36'5 10300 23'1 -5'3 1,156.25 695
7481 1,593.75 8'6 31'7 10400 28'3 -6'2 1,418.75 107
2898 1,381.25 8'1 27'5 10500 34'1 -6'7 1,706.25 124
10440 1,181.25 7'0 23'5 10600 40'1 -8'0 2,006.25 318
1361 1,006.25 6'1 20'1 10700 46'5 -8'7 2,331.25 20
5368 856.25 5'4 17'1 10800 53'5 -9'4 2,681.25 82
938 725.00 4'7 14'4 10900 61'0 -10'1 3,050.00 20
6107 612.50 4'2 12'2 11000 68'6 -10'6 3,437.50 34
427 518.75 3'6 10'3 11100 76'7 -11'2 3,843.75 6
2469 437.50 3'2 8'6 11200 85'2 -11'6 4,262.50 10
638 368.75 2'6 7'3 11300 93'7 -12'2 4,693.75 27
1207 306.25 2'2 6'1 11400 102'5 -12'6 5,131.25 21
199 262.50 2'0 5'2 11500 111'6 -13'0 5,587.50 10
1467 218.75 1'5 4'3 11600 120'7 -13'3 6,043.75 6
289 187.50 1'4 3'6 11700 130'2 -13'4 6,512.50 10
739 162.50 1'2 3'2 11800 139'6 -13'6 6,987.50 23
578 137.50 1'1 2'6 11900 149'2 -13'7 7,462.50 5
4203 118.75 1'0 2'3 12000 158'7 -14'0 7,943.75 294
33 100.00 0'6 2'0 12100 168'4 -14'2 8,425.00 0
2076 81.25 0'5 1'5 12200 178'1 -14'3 8,906.25 26
28 68.75 0'4 1'3 12300 187'7 -14'4 9,393.75 0
1092 62.50 0'4 1'2 12400 197'6 -14'4 9,887.50 17
0 56.25 0'4 1'1 12500 207'5 -14'4 10,381.25 0
4583 43.75 0'2 0'7 12600 217'3 -14'6 10,868.75 25
0 37.50 0'6 12700 227'2 11,362.50 0
391 31.25 0'1 0'5 12800 237'1 -14'7 11,856.25 5
1533 25.00 0'1 0'4 13000 257'0 -14'7 12,850.00 7
443 18.75 0'1 0'3 13200 276'7 -14'7 13,843.75 0
331 18.75 0'2 0'3 13400 296'7 -14'6 14,843.75 0
655 12.50 0'1 0'2 13600 316'6 -14'7 15,837.50 0
687 12.50 0'1 0'2 13800 336'6 -14'7 16,837.50 0
2193 12.50 0'1 0'2 14000 356'5 -15'0 17,831.25 0
289 6.25 0'0 0'1 14200 376'5 -15'0 18,831.25 0
702 6.25 0'0 0'1 14400 396'5 -15'0 19,831.25 0
557 6.25 0'0 0'1 14600 416'5 -15'0 20,831.25 0
0 6.25 0'0 0'1 14800 436'5 -15'0 21,831.25 0
0 6.25 0'0 0'1 15000 456'5 -15'0 22,831.25 61
0 6.25 0'0 0'1 15200 476'5 -15'0 23,831.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
BARABOO
47
Clear
Feels Like
47 F
Humidity
88 %
Dew Point
43 F
Barometer
30.3 inHg
Winds
N 0 mph
Sunrise
06:44 AM
Sunset
06:59 PM

Sun 9/20

Mon 9/21

Tue 9/22

Wed 9/23

Thu 9/24

High

66 F

71 F

72 F

74 F

66 F

Low

43 F

49 F

53 F

54 F

53 F

Precip

0%

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