Cash Bids / Futures

ADAMS


 
June
new crop
#2 YELLOW CORN
6.74 -0.10
5.70 -0.40
#1 YELLOW SOYBEANS
14.75 -0.33
13.71 -0.68
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S1N 15.0850 15.4450 15.0850 15.5125 14.9650 -0.3550
SOYBEANS @S1Q 14.8250 15.0975 14.8250 15.1575 14.7325 -0.2750
SOYBEANS @S1U 14.4750 14.6850 14.4750 14.7350 14.3375 -0.2075
SOYBEANS @S1X 14.3875 14.5950 14.3875 14.6425 14.2500 -0.2075
SOYBEANS @S2F 14.4050 14.6075 14.4050 14.6500 14.2675 -0.2050
SOYBEANS @S2H 14.1500 14.3350 14.1500 14.3675 14.0025 -0.1800
SOYBEANS @S2K 14.0925 14.2650 14.0925 14.2925 13.9500 -0.1700
CORN @C1N 6.8450 6.9950 6.8450 7.0300 6.7300 -0.1450
CORN @C1U 6.2975 6.3800 6.2975 6.4150 6.1375 -0.0850
CORN @C1Z 6.0975 6.1600 6.0975 6.1975 5.9600 -0.0675
CORN @C2H 6.1600 6.2125 6.1600 6.2500 6.0225 -0.0600
CORN @C2K 6.1950 6.2450 6.1950 6.2775 6.0600 -0.0575
CORN @C2N 6.1950 6.2400 6.1950 6.2775 6.0575 -0.0525
WHEAT @W1N 6.8075 6.8225 6.8075 6.8800 6.6950 -0.0300
WHEAT @W1U 6.8575 6.8825 6.8575 6.9375 6.7550 -0.0400
WHEAT @W1Z 6.9325 6.9600 6.9325 7.0125 6.8275 -0.0400
WHEAT @W2H 7.0000 7.0250 7.0000 7.0700 6.8925 -0.0375
WHEAT @W2K 7.0100 7.0675 7.0100 7.0800 6.9175 -0.0425
MILK CLASS III @DA1M
MILK CLASS III @DA1N
MILK CLASS III @DA1Q
MILK CLASS III @DA1U
MILK CLASS III @DA1V
LIVE CATTLE @LE1M 118.700 117.700 118.700 119.100 117.700 1.125
LIVE CATTLE @LE1Q 120.025 118.750 120.025 120.600 118.525 1.475
LIVE CATTLE @LE1V 125.775 124.375 125.775 126.150 124.200 1.575
LEAN HOGS @HE1M 122.675 122.500 122.675 122.725 122.275 0.225
LEAN HOGS @HE1N 119.975 121.650 119.975 121.875 119.525 -1.350
LEAN HOGS @HE1Q 116.975 118.900 116.975 119.000 116.250 -1.725
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
2 54,431.25 -35'4 1088'5 4200 0'1 0'0 6.25 0
2 53,431.25 -35'4 1068'5 4400 0'1 0'0 6.25 0
3 52,431.25 -35'4 1048'5 4600 0'1 0'0 6.25 0
0 51,431.25 -35'4 1028'5 4800 0'1 0'0 6.25 0
0 50,431.25 -35'4 1008'5 5000 0'1 0'0 6.25 0
0 49,431.25 -35'4 988'5 5200 0'1 0'0 6.25 0
0 48,431.25 -35'4 968'5 5400 0'1 0'0 6.25 0
0 47,431.25 -35'4 948'5 5600 0'1 0'0 6.25 0
0 46,431.25 -35'4 928'5 5800 0'1 0'0 6.25 0
50 45,431.25 -35'4 908'5 6000 0'1 0'0 6.25 0
0 44,431.25 -35'4 888'5 6200 0'1 0'0 6.25 0
0 43,431.25 -35'4 868'5 6400 0'1 0'0 6.25 0
2 42,431.25 -35'4 848'5 6600 0'1 0'0 6.25 40
3 41,431.25 -35'4 828'5 6800 0'1 0'0 6.25 40
2 40,431.25 -35'4 808'5 7000 0'1 0'0 6.25 101
1 39,431.25 -35'4 788'5 7200 0'1 0'0 6.25 48
2 38,431.25 -35'4 768'5 7400 0'1 0'0 6.25 409
9 37,431.25 -35'4 748'5 7600 0'1 0'0 6.25 290
12 36,431.25 -35'4 728'5 7800 0'1 0'0 6.25 286
12 35,431.25 -35'4 708'5 8000 0'1 0'0 6.25 547
1 34,431.25 -35'4 688'5 8200 0'1 0'0 6.25 273
28 33,431.25 -35'4 668'5 8400 0'1 0'0 6.25 2077
21 32,431.25 -35'4 648'5 8600 0'1 0'0 6.25 3402
90 31,431.25 -35'4 628'5 8800 0'1 0'0 6.25 1462
18 30,431.25 -35'4 608'5 9000 0'1 0'0 6.25 2465
98 29,431.25 -35'4 588'5 9200 0'1 0'0 6.25 501
228 28,431.25 -35'4 568'5 9400 0'1 0'0 6.25 716
495 27,431.25 -35'4 548'5 9600 0'1 0'0 6.25 1254
636 26,431.25 -35'4 528'5 9800 0'1 0'0 6.25 1273
522 25,431.25 -35'4 508'5 10000 0'1 0'0 6.25 5279
4600 24,431.25 -35'4 488'5 10200 0'1 0'0 6.25 2378
0 23,931.25 -35'4 478'5 10300 0'1 0'0 6.25 25
2723 23,431.25 -35'4 468'5 10400 0'1 0'0 6.25 1545
0 22,931.25 -35'4 458'5 10500 0'1 0'0 6.25 1
1086 22,431.25 -35'4 448'5 10600 0'1 0'0 6.25 1815
0 21,931.25 -35'4 438'5 10700 0'1 0'0 6.25 45
613 21,431.25 -35'4 428'5 10800 0'1 0'0 6.25 1152
2 20,931.25 -35'4 418'5 10900 0'1 0'0 6.25 80
2177 20,431.25 -35'4 408'5 11000 0'1 0'0 6.25 3058
0 19,931.25 -35'4 398'5 11100 0'1 0'0 6.25 30
2185 19,431.25 -35'4 388'5 11200 0'1 0'0 6.25 2088
1 18,931.25 -35'4 378'5 11300 0'1 0'0 6.25 290
2505 18,431.25 -35'4 368'5 11400 0'1 0'0 6.25 1957
2 17,931.25 -35'4 358'5 11500 0'1 0'0 6.25 251
2487 17,431.25 -35'4 348'5 11600 0'1 0'0 6.25 1621
1 16,931.25 -35'4 338'5 11700 0'1 0'0 6.25 315
1848 16,431.25 -35'4 328'5 11800 0'1 0'0 6.25 1392
2 15,931.25 -35'4 318'5 11900 0'1 0'0 6.25 242
8734 15,431.25 -35'4 308'5 12000 0'1 0'0 6.25 5434
19 14,931.25 -35'4 298'5 12100 0'1 0'0 6.25 283
7228 14,437.50 -35'3 288'6 12200 0'2 0'1 12.50 2837
5 13,937.50 -35'3 278'6 12300 0'2 0'1 12.50 327
1242 13,437.50 -35'3 268'6 12400 0'2 0'1 12.50 2687
1 12,937.50 -35'3 258'6 12500 0'2 0'1 12.50 598
2596 12,437.50 -35'3 248'6 12600 0'2 0'1 12.50 3358
49 11,937.50 -35'3 238'6 12700 0'2 0'1 12.50 283
770 11,443.75 -35'2 228'7 12800 0'3 0'2 18.75 2101
51 10,943.75 -35'3 218'7 12900 0'3 0'1 18.75 744
5613 10,443.75 -35'3 208'7 13000 0'3 0'1 18.75 6607
511 9,950.00 -35'2 199'0 13100 0'4 0'2 25.00 688
1166 9,450.00 -35'2 189'0 13200 0'4 0'2 25.00 2559
39 8,956.25 -35'1 179'1 13300 0'5 0'3 31.25 1998
881 8,456.25 -35'1 169'1 13400 0'5 0'3 31.25 2092
358 7,962.50 -35'1 159'2 13500 0'6 0'3 37.50 1092
3010 7,462.50 -35'1 149'2 13600 0'6 0'3 37.50 3471
450 6,968.75 -35'0 139'3 13700 0'7 0'4 43.75 1455
1615 6,475.00 -34'7 129'4 13800 1'0 0'5 50.00 3683
675 5,987.50 -34'6 119'6 13900 1'2 0'6 62.50 1332
5342 5,500.00 -34'4 110'0 14000 1'4 1'0 75.00 11117
918 5,018.75 -34'2 100'3 14100 1'7 1'2 93.75 3201
2559 4,543.75 -33'7 90'7 14200 2'3 1'5 118.75 5445
413 4,075.00 -33'3 81'4 14300 3'0 2'1 150.00 1315
4289 3,625.00 -32'5 72'4 14400 4'0 2'7 200.00 2977
2204 3,193.75 -31'5 63'7 14500 5'3 3'7 268.75 2615
2648 2,787.50 -30'2 55'6 14600 7'2 5'2 362.50 4221
629 2,406.25 -28'4 48'1 14700 9'5 7'0 481.25 2820
1868 2,056.25 -26'4 41'1 14800 12'5 9'0 631.25 3269
628 1,750.00 -24'0 35'0 14900 16'4 11'4 825.00 1698
4237 1,475.00 -21'4 29'4 15000 21'0 14'0 1,050.00 6853
1858 1,237.50 -18'7 24'6 15100 26'2 16'5 1,312.50 2775
1825 1,031.25 -16'2 20'5 15200 32'1 19'2 1,606.25 4320
1605 862.50 -13'7 17'2 15300 38'6 21'5 1,937.50 6306
3610 725.00 -11'5 14'4 15400 46'0 23'7 2,300.00 8160
5986 612.50 -9'4 12'2 15500 53'6 26'0 2,687.50 4044
3035 518.75 -7'7 10'3 15600 61'7 27'5 3,093.75 2521
2356 437.50 -6'4 8'6 15700 70'2 29'0 3,512.50 1546
5942 375.00 -5'1 7'4 15800 79'0 30'3 3,950.00 2509
1726 318.75 -4'1 6'3 15900 87'7 31'3 4,393.75 2417
8419 275.00 -3'2 5'4 16000 97'0 32'2 4,850.00 3516
1775 237.50 -2'4 4'6 16100 106'2 33'0 5,312.50 409
6830 206.25 -2'0 4'1 16200 115'5 33'4 5,781.25 588
2783 181.25 -1'5 3'5 16300 125'1 33'7 6,256.25 604
4914 162.50 -1'2 3'2 16400 134'6 34'2 6,737.50 2696
5615 137.50 -1'1 2'6 16500 144'2 34'3 7,212.50 2431
2409 125.00 -0'7 2'4 16600 154'0 34'5 7,700.00 1587
1867 112.50 -0'6 2'2 16700 163'6 34'6 8,187.50 101
2833 100.00 -0'5 2'0 16800 173'4 34'7 8,675.00 202
1383 93.75 -0'4 1'7 16900 183'3 35'0 9,168.75 20
6222 87.50 -0'3 1'6 17000 193'2 35'1 9,662.50 326
984 81.25 -0'2 1'5 17100 203'1 35'2 10,156.25 14
1119 75.00 -0'2 1'4 17200 213'0 35'2 10,650.00 25
1024 68.75 -0'2 1'3 17300 222'7 35'2 11,143.75 11
1381 62.50 -0'2 1'2 17400 232'6 35'2 11,637.50 37
1763 56.25 -0'2 1'1 17500 242'5 35'2 12,131.25 3
3916 50.00 -0'2 1'0 17600 252'4 35'2 12,625.00 50
594 50.00 -0'2 1'0 17700 262'4 35'2 13,125.00 46
810 43.75 -0'2 0'7 17800 272'3 35'2 13,618.75 42
786 43.75 -0'1 0'7 17900 282'3 35'3 14,118.75 6
5282 37.50 -0'2 0'6 18000 292'2 35'2 14,612.50 224
515 37.50 -0'1 0'6 18100 302'2 35'3 15,112.50 16
1201 31.25 -0'1 0'5 18200 312'1 35'3 15,606.25 3
465 31.25 -0'1 0'5 18300 322'1 35'3 16,106.25 65
2069 25.00 -0'1 0'4 18400 332'0 35'3 16,600.00 4
804 25.00 -0'1 0'4 18500 342'0 35'3 17,100.00 17
1377 18.75 -0'1 0'3 18600 351'7 35'3 17,593.75 31
634 18.75 -0'1 0'3 18700 361'7 35'3 18,093.75 2
804 18.75 0'0 0'3 18800 371'7 35'4 18,593.75 12
473 12.50 -0'1 0'2 18900 381'6 35'3 19,087.50 10
3677 12.50 -0'1 0'2 19000 391'6 35'3 19,587.50 69
161 12.50 0'0 0'2 19100 401'6 35'4 20,087.50 8
525 6.25 -0'1 0'1 19200 411'5 35'3 20,581.25 16
282 6.25 -0'1 0'1 19300 421'5 35'3 21,081.25 5
771 6.25 -0'1 0'1 19400 431'5 35'3 21,581.25 10
287 6.25 -0'1 0'1 19500 441'5 35'3 22,081.25 12
368 6.25 0'0 0'1 19600 451'5 35'4 22,581.25 0
415 6.25 0'0 0'1 19700 461'5 35'4 23,081.25 11
309 6.25 0'0 0'1 19800 471'5 35'4 23,581.25 6
89 6.25 0'0 0'1 19900 481'5 35'4 24,081.25 2
1049 6.25 0'0 0'1 20000 491'5 35'4 24,581.25 35
35 6.25 0'0 0'1 20100 501'5 35'4 25,081.25 0
321 6.25 0'0 0'1 20200 511'5 35'4 25,581.25 1
81 6.25 0'0 0'1 20300 521'5 35'4 26,081.25 0
148 6.25 0'0 0'1 20400 531'5 35'4 26,581.25 0
32 6.25 0'0 0'1 20500 541'5 35'4 27,081.25 1
134 6.25 0'0 0'1 20600 551'5 35'4 27,581.25 2
194 6.25 0'0 0'1 20800 571'5 35'4 28,581.25 6
418 6.25 0'0 0'1 21000 591'5 35'4 29,581.25 0
398 6.25 0'0 0'1 21200 611'5 35'4 30,581.25 4
14 6.25 0'0 0'1 21400 631'5 35'4 31,581.25 0
15 6.25 0'0 0'1 21600 651'5 35'4 32,581.25 0
39 6.25 0'0 0'1 21800 671'5 35'4 33,581.25 0
205 6.25 0'0 0'1 22000 691'5 35'4 34,581.25 0
0 6.25 0'0 0'1 22200 711'5 35'4 35,581.25 0
0 6.25 0'0 0'1 22400 731'5 35'4 36,581.25 0
22 6.25 0'0 0'1 22600 751'5 35'4 37,581.25 0
10 6.25 0'0 0'1 22800 771'5 35'4 38,581.25 0
218 6.25 0'0 0'1 23000 791'5 35'4 39,581.25 0
4 6.25 0'0 0'1 23200 811'5 35'4 40,581.25 0
0 6.25 0'0 0'1 23400 831'5 35'4 41,581.25 0
18 6.25 0'0 0'1 23600 851'5 35'4 42,581.25 0
0 6.25 0'0 0'1 23800 871'5 35'4 43,581.25 0
0 6.25 0'0 0'1 24000 891'5 35'4 44,581.25 0
19 6.25 0'0 0'1 24200 911'5 35'4 45,581.25 0
0 6.25 0'0 0'1 24400 931'5 35'4 46,581.25 0
0 6.25 0'0 0'1 24600 951'5 35'4 47,581.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
88
Sunny
Feels Like
88 F
Humidity
22 %
Dew Point
44 F
Barometer
29.92 inHg
Winds
SW 3 mph
Sunrise
05:17 AM
Sunset
08:42 PM

Sun 6/13

Mon 6/14

Tue 6/15

Wed 6/16

Thu 6/17

High

89 F

85 F

81 F

81 F

89 F

Low

53 F

58 F

55 F

51 F

55 F

Precip

0%

0%

0%

0%

60%

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