Cash Bids / Futures

ADAMS


 
May
may
new crop 22
#2 YELLOW CORN
7.08 -0.69
6.80 -0.50
#1 YELLOW SOYBEANS
16.64 -0.68
14.59 -0.85
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S2N 17.3225 17.2575 17.3225 17.4425 17.1875 0.0575
SOYBEANS @S2Q 16.6300 16.5850 16.6300 16.7225 16.5225 0.0350
SOYBEANS @S2U 15.8450 15.8175 15.8450 15.9350 15.7675 0.0000
SOYBEANS @S2X 15.4400 15.4275 15.4400 15.5175 15.3600 -0.0075
SOYBEANS @S3F 15.4775 15.4500 15.4775 15.5475 15.3900 0.0025
SOYBEANS @S3H 15.3950 15.3375 15.3950 15.4475 15.2900 0.0275
SOYBEANS @S3K 15.3925 15.3475 15.3925 15.4375 15.2650 0.0425
CORN @C2N 7.7725 7.6500 7.7725 7.8050 7.6100 0.1225
CORN @C2U 7.4475 7.3400 7.4475 7.4800 7.3050 0.1075
CORN @C2Z 7.3000 7.1800 7.3000 7.3275 7.1525 0.1125
CORN @C3H 7.3375 7.2100 7.3375 7.3625 7.1925 0.1100
CORN @C3K 7.3300 7.2125 7.3300 7.3575 7.2000 0.1025
CORN @C3N 7.2725 7.1550 7.2725 7.2950 7.1425 0.1000
WHEAT @W2N 11.5750 11.4325 11.5750 11.7025 11.3350 0.1425
WHEAT @W2U 11.6625 11.5175 11.6625 11.7875 11.4200 0.1425
WHEAT @W2Z 11.7350 11.5700 11.7350 11.8550 11.4925 0.1475
WHEAT @W3H 11.7675 11.6225 11.7675 11.8725 11.5325 0.1500
WHEAT @W3K 11.6600 11.4825 11.6600 11.7300 11.4150 0.1650
MILK CLASS III @DA2K 25.19 25.18 25.19 25.19 25.17 0.00
MILK CLASS III @DA2M 24.51 24.31 24.51 24.63 24.28 0.26
MILK CLASS III @DA2N 24.60 24.37 24.60 24.72 24.37 0.23
MILK CLASS III @DA2Q 24.36 24.30 24.36 24.50 24.18 0.18
MILK CLASS III @DA2U 24.17 24.03 24.17 24.19 24.00 0.23
LIVE CATTLE @LE2M 132.175 132.600 132.175 132.950 132.050 -0.225
LIVE CATTLE @LE2Q 132.400 132.825 132.400 133.000 132.100 -0.200
LIVE CATTLE @LE2V 138.050 138.250 138.050 138.600 137.875 -0.125
LEAN HOGS @HE2M 110.400 110.425 110.400 111.575 109.975 -0.700
LEAN HOGS @HE2N 111.725 111.400 111.725 112.850 111.050 -0.100
LEAN HOGS @HE2Q 110.450 109.675 110.450 110.925 109.475 0.325
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 77,612.50 5'6 1552'2 1800 0'1 0'0 6.25 0
0 57,612.50 5'6 1152'2 5800 0'1 0'0 6.25 0
0 56,612.50 5'6 1132'2 6000 0'1 0'0 6.25 0
0 55,612.50 5'6 1112'2 6200 0'1 0'0 6.25 0
0 54,612.50 5'6 1092'2 6400 0'1 0'0 6.25 0
0 53,612.50 5'6 1072'2 6600 0'1 0'0 6.25 0
0 52,612.50 5'6 1052'2 6800 0'1 0'0 6.25 86
0 51,612.50 5'6 1032'2 7000 0'1 0'0 6.25 10
0 50,612.50 5'6 1012'2 7200 0'1 0'0 6.25 0
0 49,612.50 5'6 992'2 7400 0'1 0'0 6.25 10
0 48,612.50 5'6 972'2 7600 0'1 0'0 6.25 20
0 47,612.50 5'6 952'2 7800 0'1 0'0 6.25 16
0 46,612.50 5'6 932'2 8000 0'1 0'0 6.25 75
0 45,612.50 5'6 912'2 8200 0'1 0'0 6.25 44
0 44,612.50 5'6 892'2 8400 0'1 0'0 6.25 131
0 43,612.50 5'6 872'2 8600 0'1 0'0 6.25 48
0 42,612.50 5'6 852'2 8800 0'1 0'0 6.25 110
0 41,612.50 5'6 832'2 9000 0'1 0'0 6.25 73
1 40,612.50 5'6 812'2 9200 0'1 0'0 6.25 135
9 39,612.50 5'6 792'2 9400 0'1 0'0 6.25 113
0 38,612.50 5'6 772'2 9600 0'1 0'0 6.25 42
37 37,612.50 5'6 752'2 9800 0'1 0'0 6.25 429
5 36,612.50 5'6 732'2 10000 0'1 0'0 6.25 10298
1 35,612.50 5'6 712'2 10200 0'1 0'0 6.25 185
35 34,612.50 5'6 692'2 10400 0'1 0'0 6.25 314
0 33,612.50 5'6 672'2 10600 0'1 0'0 6.25 387
82 32,612.50 5'6 652'2 10800 0'1 0'0 6.25 812
385 31,612.50 5'6 632'2 11000 0'1 0'0 6.25 7413
0 30,612.50 5'6 612'2 11200 0'1 0'0 6.25 606
1 29,612.50 5'6 592'2 11400 0'1 0'0 6.25 753
3 28,612.50 5'6 572'2 11600 0'1 0'0 6.25 884
1 27,612.50 5'6 552'2 11800 0'1 0'0 6.25 5448
0 27,112.50 5'6 542'2 11900 0'1 0'0 6.25 0
1983 26,612.50 5'6 532'2 12000 0'1 0'0 6.25 2943
0 26,112.50 5'6 522'2 12100 0'1 0'0 6.25 31
78 25,612.50 5'6 512'2 12200 0'1 0'0 6.25 700
6 25,112.50 5'6 502'2 12300 0'1 0'0 6.25 213
280 24,612.50 5'6 492'2 12400 0'1 0'0 6.25 1756
1 24,112.50 5'6 482'2 12500 0'1 0'0 6.25 69
670 23,612.50 5'6 472'2 12600 0'1 0'0 6.25 4391
0 23,112.50 5'6 462'2 12700 0'1 0'0 6.25 44
1482 22,612.50 5'6 452'2 12800 0'1 0'0 6.25 1351
1 22,112.50 5'6 442'2 12900 0'1 0'0 6.25 123
2459 21,612.50 5'6 432'2 13000 0'1 0'0 6.25 5026
1 21,118.75 5'7 422'3 13100 0'2 0'1 12.50 54
804 20,618.75 5'6 412'3 13200 0'2 0'0 12.50 2001
1 20,118.75 5'6 402'3 13300 0'2 0'0 12.50 390
1990 19,618.75 5'6 392'3 13400 0'2 0'0 12.50 2282
2 19,118.75 5'6 382'3 13500 0'2 0'0 12.50 53
1928 18,618.75 5'6 372'3 13600 0'2 0'0 12.50 2296
36 18,125.00 5'7 362'4 13700 0'3 0'1 18.75 349
892 17,625.00 5'6 352'4 13800 0'3 0'0 18.75 3297
2 17,125.00 5'6 342'4 13900 0'3 0'0 18.75 100
3348 16,631.25 5'7 332'5 14000 0'4 0'1 25.00 5133
1 16,131.25 5'6 322'5 14100 0'4 0'0 25.00 1743
356 15,631.25 5'6 312'5 14200 0'4 0'0 25.00 1942
13 15,137.50 5'6 302'6 14300 0'5 0'0 31.25 198
435 14,637.50 5'6 292'6 14400 0'5 0'0 31.25 1004
12 14,143.75 5'6 282'7 14500 0'6 0'0 37.50 1192
1207 13,650.00 5'7 273'0 14600 0'7 0'1 43.75 1276
0 13,150.00 5'6 263'0 14700 0'7 0'0 43.75 424
753 12,656.25 5'6 253'1 14800 1'0 0'0 50.00 1523
1 12,162.50 5'6 243'2 14900 1'1 0'0 56.25 2753
2348 11,668.75 5'6 233'3 15000 1'2 0'0 62.50 7313
15 11,175.00 5'6 223'4 15100 1'3 0'0 68.75 1757
1199 10,681.25 5'6 213'5 15200 1'4 0'0 75.00 2625
53 10,187.50 5'6 203'6 15300 1'5 0'0 81.25 1391
1190 9,700.00 5'6 194'0 15400 1'7 0'0 93.75 3560
131 9,212.50 5'6 184'2 15500 2'1 0'0 106.25 2522
1248 8,725.00 5'5 174'4 15600 2'3 -0'1 118.75 4908
75 8,243.75 5'5 164'7 15700 2'6 -0'1 137.50 3014
962 7,762.50 5'5 155'2 15800 3'1 -0'1 156.25 5848
1028 7,281.25 5'3 145'5 15900 3'4 -0'3 175.00 3165
9054 6,812.50 5'2 136'2 16000 4'1 -0'4 206.25 10589
176 6,350.00 5'2 127'0 16100 4'7 -0'4 243.75 2055
2154 5,893.75 5'0 117'7 16200 5'6 -0'6 287.50 4816
1215 5,456.25 4'7 109'1 16300 6'7 -1'0 343.75 3405
2337 5,025.00 4'5 100'4 16400 8'2 -1'2 412.50 3273
1950 4,612.50 4'4 92'2 16500 10'0 -1'3 500.00 3648
1485 4,212.50 4'2 84'2 16600 12'0 -1'5 600.00 3722
2530 3,831.25 3'7 76'5 16700 14'3 -1'7 718.75 1966
1608 3,468.75 3'4 69'3 16800 17'1 -2'2 856.25 4565
1305 3,125.00 3'1 62'4 16900 20'2 -2'5 1,012.50 4309
5591 2,806.25 2'6 56'1 17000 23'7 -3'0 1,193.75 5040
1187 2,512.50 2'4 50'2 17100 28'0 -3'2 1,400.00 3179
5016 2,237.50 2'1 44'6 17200 32'4 -3'5 1,625.00 2295
2398 1,981.25 1'6 39'5 17300 37'3 -4'0 1,868.75 1230
4841 1,750.00 1'3 35'0 17400 42'6 -4'3 2,137.50 1178
5137 1,543.75 1'1 30'7 17500 48'5 -4'5 2,431.25 225
4408 1,350.00 0'7 27'0 17600 54'6 -4'7 2,737.50 364
2390 1,181.25 0'5 23'5 17700 61'3 -5'0 3,068.75 360
3071 1,031.25 0'4 20'5 17800 68'3 -5'1 3,418.75 450
2062 900.00 0'3 18'0 17900 75'6 -5'2 3,787.50 20
10627 775.00 0'1 15'4 18000 83'2 -5'4 4,162.50 217
2027 668.75 0'1 13'3 18100 91'1 -5'5 4,556.25 5
2399 575.00 0'0 11'4 18200 99'2 -5'6 4,962.50 2
3241 493.75 -0'1 9'7 18300 107'5 -5'7 5,381.25 4
2988 425.00 -0'1 8'4 18400 116'1 -6'0 5,806.25 13
3184 362.50 -0'2 7'2 18500 124'7 -6'1 6,243.75 2
2147 312.50 -0'2 6'2 18600 133'7 -6'1 6,693.75 13
940 268.75 -0'2 5'3 18700 143'0 -6'1 7,150.00 4
1145 231.25 -0'3 4'5 18800 152'2 -6'1 7,612.50 47
825 200.00 -0'3 4'0 18900 161'5 -6'1 8,081.25 2
7645 175.00 -0'2 3'4 19000 171'1 -6'0 8,556.25 61
344 156.25 -0'2 3'1 19100 180'6 -6'0 9,037.50 3
619 137.50 -0'2 2'6 19200 190'3 -6'0 9,518.75 1
551 118.75 -0'3 2'3 19300 200'0 -6'1 10,000.00 1
586 106.25 -0'3 2'1 19400 209'6 -6'1 10,487.50 14
822 93.75 -0'3 1'7 19500 219'4 -6'1 10,975.00 122
614 81.25 -0'3 1'5 19600 229'2 -6'1 11,462.50 5
853 75.00 -0'2 1'4 19700 239'1 -6'0 11,956.25 3
488 68.75 -0'2 1'3 19800 249'0 -6'0 12,450.00 1
413 62.50 -0'2 1'2 19900 258'7 -6'0 12,943.75 0
6577 56.25 -0'2 1'1 20000 268'6 -6'0 13,437.50 250
275 50.00 -0'2 1'0 20100 278'5 -6'0 13,931.25 0
193 50.00 -0'2 1'0 20200 288'5 -6'0 14,431.25 36
53 43.75 -0'2 0'7 20300 298'4 -6'0 14,925.00 2
392 37.50 -0'2 0'6 20400 308'3 -6'0 15,418.75 8
681 37.50 -0'2 0'6 20500 318'3 -6'0 15,918.75 35
367 31.25 -0'2 0'5 20600 328'2 -6'0 16,412.50 0
36 31.25 -0'1 0'5 20700 338'2 -5'7 16,912.50 35
425 31.25 -0'1 0'5 20800 348'2 -5'7 17,412.50 100
62 25.00 -0'2 0'4 20900 358'1 -6'0 17,906.25 0
3004 25.00 -0'1 0'4 21000 368'1 -5'7 18,406.25 249
32 25.00 -0'1 0'4 21100 378'1 -5'7 18,906.25 0
653 18.75 -0'2 0'3 21200 388'0 -6'0 19,400.00 0
111 18.75 -0'1 0'3 21300 398'0 -5'7 19,900.00 0
693 18.75 -0'1 0'3 21400 408'0 -5'7 20,400.00 8
98 18.75 -0'1 0'3 21500 418'0 -5'7 20,900.00 0
667 18.75 -0'1 0'3 21600 428'0 -5'7 21,400.00 0
208 12.50 -0'1 0'2 21800 447'7 -5'7 22,393.75 0
574 12.50 -0'1 0'2 22000 467'7 -5'7 23,393.75 0
167 12.50 0'0 0'2 22200 487'7 -5'6 24,393.75 1
301 12.50 0'0 0'2 22400 507'7 -5'6 25,393.75 0
95 12.50 0'0 0'2 22600 527'7 -5'6 26,393.75 0
159 12.50 0'0 0'2 22800 547'7 -5'6 27,393.75 0
318 6.25 -0'1 0'1 23000 567'6 -5'7 28,387.50 0
85 6.25 0'0 0'1 23200 587'6 -5'6 29,387.50 0
142 6.25 0'0 0'1 23400 607'6 -5'6 30,387.50 0
176 6.25 0'0 0'1 23600 627'6 -5'6 31,387.50 0
133 6.25 0'0 0'1 23800 647'6 -5'6 32,387.50 0
230 6.25 0'0 0'1 24000 667'6 -5'6 33,387.50 0
120 6.25 0'0 0'1 24200 687'6 -5'6 34,387.50 0
28 6.25 0'0 0'1 24400 707'6 -5'6 35,387.50 0
142 6.25 0'0 0'1 24600 727'6 -5'6 36,387.50 0
125 6.25 0'0 0'1 24800 747'6 -5'6 37,387.50 0
211 6.25 0'0 0'1 25000 767'6 -5'6 38,387.50 0
90 6.25 0'0 0'1 25200 787'6 -5'6 39,387.50 0
50 6.25 0'0 0'1 25400 807'6 -5'6 40,387.50 0
0 6.25 0'0 0'1 25600 827'6 -5'6 41,387.50 0
0 6.25 0'0 0'1 25800 847'6 -5'6 42,387.50 0
24 6.25 0'0 0'1 26000 867'6 -5'6 43,387.50 0
59 6.25 0'0 0'1 27000 967'6 -5'6 48,387.50 0
12 6.25 0'0 0'1 28000 1067'6 -5'6 53,387.50 0
2 6.25 0'0 0'1 29000 1167'6 -5'6 58,387.50 0
193 6.25 0'0 0'1 30000 1267'6 -5'6 63,387.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
73
Showers
Feels Like
73 F
Humidity
53 %
Dew Point
55 F
Barometer
29.74 inHg
Winds
S 15 mph
Sunrise
05:22 AM
Sunset
08:31 PM

Sat 5/28

Sun 5/29

Mon 5/30

Tue 5/31

Wed 6/01

High

72 F

82 F

86 F

79 F

69 F

Low

48 F

57 F

67 F

63 F

49 F

Precip

0%

0%

0%

55%

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