WELCOME TO OUR NEW WEBSITE!

New content. More communication tools. Greater accessibility. Check back often as we will continue to add more content…

During the COVID-19 crisis, for the safety of our employees and customers our LP drivers will not be leaving delivery tickets at your home.  All receipts will be mailed to you following your delivery.

Cash Bids / Futures

ADAMS


 
Mar
April
June
#2 YELLOW CORN
3.02 -0.40
3.02 -0.40
3.08 -0.40
#1 YELLOW SOYBEANS
8.15 -0.63
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S0K 8.7825 8.8250 8.8750 8.7700 -0.0400
SOYBEANS @S0N 8.8325 8.8650 8.9225 8.8200 -0.0325
SOYBEANS @S0Q 8.8400 8.8625 8.9100 8.8225 -0.0200
SOYBEANS @S0U 8.7750 8.7775 8.8225 8.7750 -0.0025
SOYBEANS @S0X 8.7350 8.7400 8.7950 8.7250 -0.0100
SOYBEANS @S1F 8.7050 8.7200 8.7650 8.7050 -0.0175
SOYBEANS @S1H 8.5100 8.5200 8.5725 8.5100 -0.0150
CORN @C0K 3.4175 3.4175 3.4250 3.4100 0.0050
CORN @C0N 3.4775 3.4775 3.4850 3.4700 0.0025
CORN @C0U 3.5225 3.5200 3.5275 3.5150 0.0025
CORN @C0Z 3.6000 3.6000 3.6075 3.5950 0.0025
CORN @C1H 3.7000 3.6950 3.7050 3.6925 0.0075
CORN @C1K 3.7450 3.7450 3.7450 3.7450 0.0050
WHEAT @W0K 5.6925 5.6975 5.7475 5.6725 -0.0025
WHEAT @W0N 5.5725 5.5875 5.6175 5.5600 -0.0100
WHEAT @W0U 5.5850 5.5900 5.6225 5.5675 -0.0050
WHEAT @W0Z 5.6575 5.6625 5.6950 5.6475 -0.0100
WHEAT @W1H 5.7075 5.7250 5.7500 5.7075 -0.0125
MILK CLASS III @DA0H
MILK CLASS III @DA0J 14.85 14.85 14.86 14.85 14.85 -0.01
MILK CLASS III @DA0K 13.10 13.12 13.15 13.15 13.05 -0.05
MILK CLASS III @DA0M
MILK CLASS III @DA0N
LIVE CATTLE @LE0J 99.200 100.500 99.200 102.000 98.400 -1.750
LIVE CATTLE @LE0M 89.075 88.975 89.075 90.400 86.350 -0.350
LIVE CATTLE @LE0Q 90.625 90.375 90.625 91.125 87.850 0.175
LEAN HOGS @HE0J 53.950 58.100 53.950 58.250 53.950 -4.500
LEAN HOGS @HE0K 53.125 56.350 53.125 56.350 53.125 -4.500
LEAN HOGS @HE0M 59.775 63.225 59.775 63.250 59.750 -4.475
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 23,118.75 0'6 462'3 4200 0'1 0'0 6.25 0
0 22,118.75 0'6 442'3 4400 0'1 0'0 6.25 0
0 21,118.75 0'6 422'3 4600 0'1 0'0 6.25 0
0 20,118.75 0'6 402'3 4800 0'1 0'0 6.25 0
0 19,118.75 0'6 382'3 5000 0'1 0'0 6.25 0
0 18,118.75 0'6 362'3 5200 0'1 0'0 6.25 0
0 17,118.75 0'6 342'3 5400 0'1 0'0 6.25 0
0 16,118.75 0'6 322'3 5600 0'1 0'0 6.25 0
15 15,118.75 0'6 302'3 5800 0'1 0'0 6.25 0
15 14,118.75 0'6 282'3 6000 0'1 0'0 6.25 8
16 13,118.75 0'6 262'3 6200 0'1 0'0 6.25 7
0 12,618.75 0'6 252'3 6300 0'1 0'0 6.25 0
21 12,118.75 0'6 242'3 6400 0'1 0'0 6.25 9
5 11,618.75 0'6 232'3 6500 0'1 0'0 6.25 0
0 11,118.75 0'6 222'3 6600 0'1 0'0 6.25 2
38 10,618.75 0'6 212'3 6700 0'1 0'0 6.25 59
25 10,118.75 0'6 202'3 6800 0'1 0'0 6.25 273
6 9,618.75 0'6 192'3 6900 0'1 0'0 6.25 219
0 9,118.75 0'6 182'3 7000 0'1 0'0 6.25 387
2 8,618.75 0'6 172'3 7100 0'1 0'0 6.25 1074
0 8,118.75 0'6 162'3 7200 0'1 0'0 6.25 478
26 7,625.00 0'7 152'4 7300 0'2 0'0 12.50 480
64 7,125.00 0'6 142'4 7400 0'2 0'0 12.50 560
19 6,625.00 0'5 132'4 7500 0'2 -0'1 12.50 982
1 6,131.25 0'6 122'5 7600 0'3 0'0 18.75 1523
14 5,637.50 0'6 112'6 7700 0'4 -0'1 25.00 754
12 5,143.75 0'5 102'7 7800 0'5 -0'1 31.25 2352
50 4,650.00 0'4 93'0 7900 0'6 -0'2 37.50 2232
195 4,162.50 0'3 83'2 8000 1'0 -0'3 50.00 5441
87 3,675.00 0'2 73'4 8100 1'0 -0'2 50.00 1926
508 3,200.00 0'0 64'0 8200 1'6 -0'6 87.50 3931
1436 2,731.25 -0'2 54'5 8300 2'0 -0'3 100.00 5847
4876 2,281.25 -0'5 45'5 8400 3'0 -0'3 150.00 3323
3227 1,856.25 -1'0 37'1 8500 5'4 0'5 275.00 5233
1587 1,468.75 -1'3 29'3 8600 7'0 -0'1 350.00 5498
1478 1,043.75 -1'5 20'7 8700 10'2 -2'5 512.50 5404
3253 850.00 0'2 17'0 8800 15'7 1'3 793.75 6434
6575 700.00 1'7 14'0 8900 19'7 -2'6 993.75 6511
10653 518.75 1'7 10'3 9000 26'2 -2'6 1,312.50 7450
3320 250.00 -0'7 5'0 9100 33'5 -2'4 1,681.25 3237
6321 250.00 1'0 5'0 9200 41'6 -2'2 2,087.50 2923
3303 150.00 0'2 3'0 9300 50'4 -1'7 2,525.00 173
6368 93.75 -0'7 1'7 9400 59'5 -1'5 2,981.25 5608
2701 62.50 0'0 1'2 9500 69'0 -1'4 3,450.00 81
7938 43.75 -0'5 0'7 9600 78'5 -1'3 3,931.25 3388
1168 37.50 -0'3 0'6 9700 88'4 -1'1 4,425.00 28
6262 31.25 -0'2 0'5 9800 98'3 -1'0 4,918.75 658
848 25.00 -0'1 0'4 9900 108'2 -0'7 5,412.50 24
4847 18.75 -0'1 0'3 10000 118'1 -0'7 5,906.25 216
480 18.75 0'0 0'3 10100 128'1 -0'6 6,406.25 14
3952 12.50 -0'1 0'2 10200 138'0 -0'7 6,900.00 34
581 12.50 0'0 0'2 10300 148'0 -0'6 7,400.00 16
2913 6.25 -0'1 0'1 10400 157'7 -0'7 7,893.75 26
273 6.25 -0'1 0'1 10500 167'7 -0'7 8,393.75 24
1433 6.25 0'0 0'1 10600 177'7 -0'6 8,893.75 15
156 6.25 0'0 0'1 10700 187'7 -0'6 9,393.75 13
6142 6.25 0'0 0'1 10800 197'7 -0'6 9,893.75 20
100 6.25 0'0 0'1 10900 207'7 -0'6 10,393.75 20
1667 6.25 0'0 0'1 11000 217'7 -0'6 10,893.75 13
66 6.25 0'0 0'1 11100 227'7 -0'6 11,393.75 0
382 6.25 0'0 0'1 11200 237'7 -0'6 11,893.75 0
125 6.25 0'0 0'1 11300 247'7 -0'6 12,393.75 0
6001 6.25 0'0 0'1 11400 257'7 -0'6 12,893.75 1
91 6.25 0'0 0'1 11500 267'7 -0'6 13,393.75 0
552 6.25 0'0 0'1 11600 277'7 -0'6 13,893.75 0
209 6.25 0'0 0'1 11800 297'7 -0'6 14,893.75 0
243 6.25 0'0 0'1 12000 317'7 -0'6 15,893.75 0
375 6.25 0'0 0'1 12200 337'7 -0'6 16,893.75 0
119 6.25 0'0 0'1 12400 357'7 -0'6 17,893.75 0
47 6.25 0'0 0'1 12600 377'7 -0'6 18,893.75 1
153 6.25 0'0 0'1 12800 397'7 -0'6 19,893.75 0
95 6.25 0'0 0'1 13000 417'7 -0'6 20,893.75 2
50 6.25 0'0 0'1 13200 437'7 -0'6 21,893.75 0
119 6.25 0'0 0'1 13400 457'7 -0'6 22,893.75 0
64 6.25 0'0 0'1 13600 477'7 -0'6 23,893.75 0
97 6.25 0'0 0'1 13800 497'7 -0'6 24,893.75 0
2 6.25 0'0 0'1 14000 517'7 -0'6 25,893.75 0
0 6.25 0'0 0'1 14200 537'7 -0'6 26,893.75 0
13 6.25 0'0 0'1 14400 557'7 -0'6 27,893.75 0
31 6.25 0'0 0'1 14600 577'7 -0'6 28,893.75 1
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
CAMP DOUGLAS
29
Clear
Feels Like
30 F
Humidity
99 %
Dew Point
29 F
Barometer
30.18 inHg
Winds
N 0 mph
Sunrise
11:42:00
Sunset
00:27:00

Tue 3/31

Wed 4/01

Thu 4/02

Fri 4/03

Sat 4/04

High

47 F

50 F

58 F

55 F

50 F

Low

28 F

29 F

37 F

43 F

35 F

Precip

0%

20%

20%

40%

20%

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

Propane & Diesel Delivered to You

 

Reliable

Allied provides you with a steady source of propane and fuel that you can depend on, regardless of the application.

 

Capable

Our staff is highly trained in the safe use and handling of fuel and propane. Safety is our number one priority.  

 

Flexible

We provide flexible payment and delivery options that meet your individual needs.