Cash Bids / Futures

ADAMS


 
Apr
new crop
#2 YELLOW CORN
5.55 -0.44
4.85 -0.40
#1 YELLOW SOYBEANS
14.11 -0.59
12.27 -0.68
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S1K 14.7075 14.5050 14.7100 14.5000 0.2100
SOYBEANS @S1N 14.5650 14.3575 14.5675 14.3575 0.2000
SOYBEANS @S1Q 14.1000 13.9325 14.1025 13.9325 0.1625
SOYBEANS @S1U 13.3350 13.1875 13.3350 13.1875 0.1225
SOYBEANS @S1X 12.9500 12.8200 12.9500 12.8050 0.1100
SOYBEANS @S2F 12.9250 12.7900 12.9300 12.7900 0.1025
SOYBEANS @S2H 12.6375 12.5400 12.6425 12.5300 0.0900
CORN @C1K 5.9875 5.9300 5.9875 5.9275 0.0675
CORN @C1N 5.8675 5.8100 5.8675 5.8075 0.0625
CORN @C1U 5.4325 5.3750 5.4325 5.3700 0.0575
CORN @C1Z 5.2525 5.1950 5.2575 5.1925 0.0500
CORN @C2H 5.3150 5.2575 5.3175 5.2575 0.0450
CORN @C2K 5.3525 5.2975 5.3525 5.2950 0.0475
WHEAT @W1K 6.5825 6.5150 6.5850 6.5025 0.0600
WHEAT @W1N 6.5950 6.5300 6.5975 6.5125 0.0575
WHEAT @W1U 6.6200 6.5550 6.6200 6.5375 0.0575
WHEAT @W1Z 6.6725 6.6075 6.6725 6.5950 0.0550
WHEAT @W2H 6.7225 6.6575 6.7225 6.6475 0.0550
MILK CLASS III @DA1J
MILK CLASS III @DA1K 19.16 19.05 19.16 19.16 19.05 0.00
MILK CLASS III @DA1M
MILK CLASS III @DA1N
MILK CLASS III @DA1Q
LIVE CATTLE @LE1J 120.350 121.025 120.350 121.225 119.500 -0.500
LIVE CATTLE @LE1M 118.600 119.400 118.600 119.400 117.550 -0.575
LIVE CATTLE @LE1Q 118.650 119.300 118.650 119.375 117.400 -0.500
LEAN HOGS @HE1K 105.650 102.675 105.650 105.975 102.675 3.175
LEAN HOGS @HE1M 104.325 101.200 104.325 105.375 101.100 2.625
LEAN HOGS @HE1N 101.975 99.425 101.975 102.825 99.375 2.275
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
9 51,493.75 16'4 1029'7 4200 0'1 0'0 6.25 0
0 50,493.75 16'4 1009'7 4400 0'1 0'0 6.25 0
0 49,493.75 16'4 989'7 4600 0'1 0'0 6.25 0
0 48,493.75 16'4 969'7 4800 0'1 0'0 6.25 0
18 47,493.75 16'4 949'7 5000 0'1 0'0 6.25 0
0 46,493.75 16'4 929'7 5200 0'1 0'0 6.25 0
0 45,493.75 16'4 909'7 5400 0'1 0'0 6.25 0
0 44,493.75 16'4 889'7 5600 0'1 0'0 6.25 0
0 43,493.75 16'4 869'7 5800 0'1 0'0 6.25 0
18 42,493.75 16'4 849'7 6000 0'1 0'0 6.25 0
0 41,493.75 16'4 829'7 6200 0'1 0'0 6.25 0
0 40,493.75 16'4 809'7 6400 0'1 0'0 6.25 0
0 39,493.75 16'4 789'7 6600 0'1 0'0 6.25 0
0 38,493.75 16'4 769'7 6800 0'1 0'0 6.25 0
0 37,493.75 16'4 749'7 7000 0'1 0'0 6.25 50
5 36,493.75 16'4 729'7 7200 0'1 0'0 6.25 50
0 35,493.75 16'4 709'7 7400 0'1 0'0 6.25 127
7 34,493.75 16'4 689'7 7600 0'1 0'0 6.25 95
4 33,493.75 16'4 669'7 7800 0'1 0'0 6.25 471
4 32,493.75 16'4 649'7 8000 0'1 0'0 6.25 534
0 31,493.75 16'4 629'7 8200 0'1 0'0 6.25 464
8 30,493.75 16'4 609'7 8400 0'1 0'0 6.25 566
205 29,493.75 16'4 589'7 8600 0'1 0'0 6.25 4373
133 28,493.75 16'4 569'7 8800 0'1 0'0 6.25 1025
773 27,493.75 16'4 549'7 9000 0'1 0'0 6.25 1253
208 26,493.75 16'4 529'7 9200 0'1 0'0 6.25 667
112 25,493.75 16'4 509'7 9400 0'1 0'0 6.25 1531
120 24,493.75 16'4 489'7 9600 0'1 0'0 6.25 3995
718 23,493.75 16'4 469'7 9800 0'1 0'0 6.25 910
8 22,993.75 16'4 459'7 9900 0'1 0'0 6.25 113
680 22,493.75 16'4 449'7 10000 0'1 0'0 6.25 2529
0 21,993.75 16'4 439'7 10100 0'1 0'0 6.25 131
271 21,493.75 16'4 429'7 10200 0'1 0'0 6.25 895
0 20,993.75 16'4 419'7 10300 0'1 0'0 6.25 19
2709 20,493.75 16'4 409'7 10400 0'1 0'0 6.25 1711
5 19,993.75 16'4 399'7 10500 0'1 0'0 6.25 975
794 19,493.75 16'4 389'7 10600 0'1 0'0 6.25 1965
7 18,993.75 16'4 379'7 10700 0'1 0'0 6.25 841
521 18,493.75 16'4 369'7 10800 0'1 0'0 6.25 1475
0 17,993.75 16'4 359'7 10900 0'1 0'0 6.25 216
1074 17,493.75 16'4 349'7 11000 0'1 0'0 6.25 1185
5 16,993.75 16'4 339'7 11100 0'1 0'0 6.25 115
1297 17,450.00 19'1 349'0 11200 0'1 0'0 6.25 1387
23 15,993.75 16'4 319'7 11300 0'1 0'0 6.25 217
1252 15,493.75 16'4 309'7 11400 0'1 0'0 6.25 2003
0 14,993.75 16'4 299'7 11500 0'1 0'0 6.25 383
1307 14,493.75 16'4 289'7 11600 0'1 0'0 6.25 1605
5 13,993.75 16'4 279'7 11700 0'1 0'0 6.25 315
706 13,493.75 16'4 269'7 11800 0'1 0'0 6.25 1605
13 12,993.75 16'4 259'7 11900 0'1 0'0 6.25 426
2026 13,000.00 10'1 260'0 12000 0'1 0'0 6.25 6207
31 11,993.75 16'4 239'7 12100 0'1 0'0 6.25 360
2112 11,493.75 16'4 229'7 12200 0'1 0'0 6.25 3139
13 10,993.75 16'4 219'7 12300 0'1 0'0 6.25 654
1164 10,493.75 16'4 209'7 12400 0'1 0'0 6.25 2319
11 9,993.75 16'4 199'7 12500 0'1 0'0 6.25 1121
956 9,493.75 16'4 189'7 12600 0'1 0'0 6.25 3768
36 8,993.75 16'4 179'7 12700 0'1 0'0 6.25 620
2556 8,493.75 16'4 169'7 12800 0'1 0'0 6.25 3216
41 7,993.75 16'4 159'7 12900 0'1 0'0 6.25 591
2571 8,131.25 12'6 162'5 13000 0'1 0'0 6.25 6240
49 6,993.75 16'4 139'7 13100 0'1 0'0 6.25 2005
2137 6,493.75 16'4 129'7 13200 0'1 0'0 6.25 4807
203 5,993.75 16'3 119'7 13300 0'1 -0'1 6.25 1678
2515 5,500.00 0'1 110'0 13400 0'1 -0'1 6.25 5267
612 5,000.00 16'4 100'0 13500 0'2 0'0 12.50 3530
2177 4,750.00 5'0 95'0 13600 0'2 -0'1 12.50 5337
2181 4,000.00 16'2 80'0 13700 0'1 -0'1 6.25 3993
4546 4,062.50 11'2 81'2 13800 0'2 -0'4 12.50 8372
1404 3,437.50 8'5 68'6 13900 0'3 -0'7 18.75 2022
4418 3,200.00 13'5 64'0 14000 0'4 -0'1 25.00 9529
2496 2,850.00 16'0 57'0 14100 1'0 -0'2 50.00 2931
4854 2,500.00 17'6 50'0 14200 1'2 -1'2 62.50 7477
1741 2,000.00 15'4 40'0 14300 2'1 -2'5 106.25 3542
4742 1,650.00 15'0 33'0 14400 4'0 -4'2 200.00 2467
2941 1,250.00 12'0 25'0 14500 5'6 -7'4 287.50 958
3494 800.00 7'0 16'0 14600 10'3 -8'7 518.75 324
1949 593.75 5'5 11'7 14700 13'6 -12'6 687.50 206
2076 356.25 2'5 7'1 14800 34'6 -15'0 1,737.50 190
2075 375.00 4'2 7'4 14900 43'4 -15'5 2,175.00 108
12798 250.00 2'5 5'0 15000 52'5 -16'0 2,631.25 404
1677 100.00 0'2 2'0 15100 62'0 -16'2 3,100.00 73
1811 150.00 1'5 3'0 15200 71'5 -16'3 3,581.25 53
1665 56.25 0'1 1'1 15300 81'3 -16'3 4,068.75 48
1404 75.00 0'5 1'4 15400 91'1 -16'4 4,556.25 52
3626 56.25 0'3 1'1 15500 101'0 -16'4 5,050.00 36
4294 31.25 0'0 0'5 15600 110'7 -16'4 5,543.75 44
781 25.00 0'0 0'4 15700 120'6 -16'4 6,037.50 29
1363 18.75 0'0 0'3 15800 130'5 -16'4 6,531.25 11
530 18.75 0'0 0'3 15900 140'5 -16'4 7,031.25 65
9136 6.25 -0'1 0'1 16000 150'4 -16'5 7,525.00 31
642 12.50 0'0 0'2 16100 160'4 -16'4 8,025.00 3
553 6.25 -0'1 0'1 16200 170'3 -16'5 8,518.75 80
394 6.25 -0'1 0'1 16300 180'3 -16'5 9,018.75 7
956 6.25 -0'1 0'1 16400 190'3 -16'5 9,518.75 86
772 6.25 0'0 0'1 16500 200'3 -16'4 10,018.75 2
1532 6.25 0'0 0'1 16600 210'3 -16'4 10,518.75 2
526 6.25 0'0 0'1 16700 220'3 -16'4 11,018.75 12
522 6.25 0'0 0'1 16800 230'3 -16'4 11,518.75 1
1029 6.25 0'0 0'1 16900 240'3 -16'4 12,018.75 1
14787 6.25 0'0 0'1 17000 250'3 -16'4 12,518.75 4
154 6.25 0'0 0'1 17100 260'3 -16'4 13,018.75 0
209 6.25 0'0 0'1 17200 270'3 -16'4 13,518.75 2
174 6.25 0'0 0'1 17300 280'3 -16'4 14,018.75 1
710 6.25 0'0 0'1 17400 290'3 -16'4 14,518.75 4
185 6.25 0'0 0'1 17500 300'3 -16'4 15,018.75 1
343 6.25 0'0 0'1 17600 310'3 -16'4 15,518.75 8
24 6.25 0'0 0'1 17700 320'3 -16'4 16,018.75 0
214 6.25 0'0 0'1 17800 330'3 -16'4 16,518.75 15
3 6.25 0'0 0'1 17900 340'3 -16'4 17,018.75 0
4663 6.25 0'0 0'1 18000 350'3 -16'4 17,518.75 10
0 18100 0
294 6.25 0'0 0'1 18200 370'3 -16'4 18,518.75 0
348 6.25 0'0 0'1 18400 390'3 -16'4 19,518.75 0
566 6.25 0'0 0'1 18600 410'3 -16'4 20,518.75 1
287 6.25 0'0 0'1 18800 430'3 -16'4 21,518.75 0
380 6.25 0'0 0'1 19000 450'3 -16'4 22,518.75 1
204 6.25 0'0 0'1 19200 470'3 -16'4 23,518.75 0
232 6.25 0'0 0'1 19400 490'3 -16'4 24,518.75 0
131 6.25 0'0 0'1 19600 510'3 -16'4 25,518.75 0
102 6.25 0'0 0'1 19800 530'3 -16'4 26,518.75 0
391 6.25 0'0 0'1 20000 550'3 -16'4 27,518.75 0
71 6.25 0'0 0'1 20200 570'3 -16'4 28,518.75 0
140 6.25 0'0 0'1 20400 590'3 -16'4 29,518.75 0
25 6.25 0'0 0'1 20600 610'3 -16'4 30,518.75 0
30 6.25 0'0 0'1 20800 630'3 -16'4 31,518.75 0
33 6.25 0'0 0'1 21000 650'3 -16'4 32,518.75 0
275 6.25 0'0 0'1 21200 670'3 -16'4 33,518.75 0
0 6.25 0'0 0'1 21400 690'3 -16'4 34,518.75 0
0 6.25 0'0 0'1 21600 710'3 -16'4 35,518.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
31
Fair
Feels Like
31 F
Humidity
47 %
Dew Point
13 F
Barometer
30.08 inHg
Winds
W 0 mph
Sunrise
06:07 AM
Sunset
07:49 PM

Tue 4/20

Wed 4/21

Thu 4/22

Fri 4/23

Sat 4/24

High

46 F

46 F

57 F

56 F

56 F

Low

27 F

27 F

28 F

36 F

39 F

Precip

0%

0%

0%

20%

30%

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