Cash Bids / Futures

ADAMS


 
Jan
new crop 22
New Crop 22
#2 YELLOW CORN
5.72 -0.39
5.17 -0.45
#1 YELLOW SOYBEANS
13.50 -0.76
12.40 -0.80
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S2H 14.2575 13.8825 14.2575 14.2950 13.8750 0.3450
SOYBEANS @S2K 14.3450 13.9775 14.3450 14.3725 13.9700 0.3375
SOYBEANS @S2N 14.3875 14.0350 14.3875 14.4450 14.0300 0.3225
SOYBEANS @S2Q 14.1100 13.8250 14.1100 14.1375 13.8125 0.2700
SOYBEANS @S2U 13.5150 13.2825 13.5150 13.5700 13.2825 0.1925
SOYBEANS @S2X 13.2025 13.0200 13.2025 13.2500 12.9950 0.1575
SOYBEANS @S3F 13.2000 13.0400 13.2000 13.2525 13.0250 0.1550
CORN @C2H 6.1100 6.0900 6.1100 6.1425 6.0625 0.0050
CORN @C2K 6.1075 6.1000 6.1075 6.1375 6.0625 -0.0025
CORN @C2N 6.0650 6.0600 6.0650 6.0975 6.0250 -0.0075
CORN @C2U 5.7625 5.7675 5.7625 5.7975 5.7425 -0.0175
CORN @C2Z 5.6225 5.6400 5.6225 5.6625 5.6025 -0.0250
CORN @C3H 5.7000 5.7100 5.7000 5.7350 5.6800 -0.0250
WHEAT @W2H 7.9025 7.9400 7.9025 8.0275 7.8375 -0.0625
WHEAT @W2K 7.9350 7.9675 7.9350 8.0500 7.8700 -0.0550
WHEAT @W2N 7.8125 7.8575 7.8125 7.9300 7.7675 -0.0600
WHEAT @W2U 7.8075 7.8450 7.8075 7.9150 7.7625 -0.0600
WHEAT @W2Z 7.8425 7.8900 7.8425 7.9500 7.7950 -0.0650
MILK CLASS III @DA2F 20.29 20.23 20.25 20.31 20.21 0.06
MILK CLASS III @DA2G 20.97 21.12 20.86 21.15 20.81 -0.34
MILK CLASS III @DA2H 21.81 22.20 21.69 22.28 21.65 -0.51
MILK CLASS III @DA2J 21.53 21.90 21.47 21.90 21.41 -0.41
MILK CLASS III @DA2K 21.21 21.46 21.16 21.50 21.14 -0.39
LIVE CATTLE @LE2G 138.325 138.600 138.325 138.800 138.000 -0.225
LIVE CATTLE @LE2J 143.175 143.375 143.175 143.625 142.650 -0.175
LIVE CATTLE @LE2M 138.375 138.525 138.375 138.675 137.900 -0.100
LEAN HOGS @HE2G 84.925 83.525 84.925 84.975 82.450 2.625
LEAN HOGS @HE2J 94.000 92.350 94.000 94.475 91.475 2.650
LEAN HOGS @HE2K 98.050 96.425 98.050 98.375 96.075 2.075
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 47,293.75 34'4 945'7 4800 0'1 0'0 6.25 0
0 46,293.75 34'4 925'7 5000 0'1 0'0 6.25 0
0 45,293.75 34'4 905'7 5200 0'1 0'0 6.25 0
0 44,293.75 34'4 885'7 5400 0'1 0'0 6.25 0
0 43,293.75 34'4 865'7 5600 0'1 0'0 6.25 0
0 42,293.75 34'4 845'7 5800 0'1 0'0 6.25 0
69 41,293.75 34'4 825'7 6000 0'1 0'0 6.25 0
0 40,293.75 34'4 805'7 6200 0'1 0'0 6.25 0
0 39,293.75 34'4 785'7 6400 0'1 0'0 6.25 0
0 38,293.75 34'4 765'7 6600 0'1 0'0 6.25 0
0 37,293.75 34'4 745'7 6800 0'1 0'0 6.25 1
0 36,293.75 34'4 725'7 7000 0'1 0'0 6.25 0
0 35,293.75 34'4 705'7 7200 0'1 0'0 6.25 71
0 34,293.75 34'4 685'7 7400 0'1 0'0 6.25 43
0 33,293.75 34'4 665'7 7600 0'1 0'0 6.25 45
0 32,293.75 34'4 645'7 7800 0'1 0'0 6.25 71
0 31,293.75 34'4 625'7 8000 0'1 0'0 6.25 205
2 30,293.75 34'4 605'7 8200 0'1 0'0 6.25 82
6 29,293.75 34'4 585'7 8400 0'1 0'0 6.25 263
6 28,293.75 34'4 565'7 8600 0'1 0'0 6.25 66
7 27,293.75 34'4 545'7 8800 0'1 0'0 6.25 93
0 26,293.75 34'4 525'7 9000 0'1 0'0 6.25 285
0 25,293.75 34'4 505'7 9200 0'1 0'0 6.25 352
0 24,793.75 34'4 495'7 9300 0'1 0'0 6.25 132
0 24,293.75 34'4 485'7 9400 0'1 0'0 6.25 155
0 23,793.75 34'4 475'7 9500 0'1 0'0 6.25 2
0 23,293.75 34'4 465'7 9600 0'1 0'0 6.25 168
15 22,793.75 34'4 455'7 9700 0'1 0'0 6.25 56
0 22,293.75 34'4 445'7 9800 0'1 0'0 6.25 311
0 21,793.75 34'4 435'7 9900 0'1 0'0 6.25 210
248 21,293.75 34'4 425'7 10000 0'1 0'0 6.25 1411
0 20,793.75 34'4 415'7 10100 0'1 0'0 6.25 2
3 20,293.75 34'4 405'7 10200 0'1 0'0 6.25 226
0 19,793.75 34'4 395'7 10300 0'1 0'0 6.25 71
7 19,293.75 34'4 385'7 10400 0'1 0'0 6.25 440
0 18,793.75 34'4 375'7 10500 0'1 0'0 6.25 48
14 18,293.75 34'4 365'7 10600 0'1 0'0 6.25 803
0 17,793.75 34'4 355'7 10700 0'1 0'0 6.25 54
21 17,293.75 34'4 345'7 10800 0'1 0'0 6.25 2984
0 16,793.75 34'4 335'7 10900 0'1 0'0 6.25 198
255 16,293.75 34'4 325'7 11000 0'1 0'0 6.25 10078
0 15,793.75 34'4 315'7 11100 0'1 0'0 6.25 1000
227 15,293.75 34'3 305'7 11200 0'1 -0'1 6.25 1237
0 14,793.75 34'3 295'7 11300 0'1 -0'1 6.25 175
613 14,293.75 34'3 285'7 11400 0'1 -0'1 6.25 1204
1 13,800.00 34'4 276'0 11500 0'2 0'0 12.50 598
141 13,300.00 34'4 266'0 11600 0'2 0'0 12.50 1375
1 12,800.00 34'4 256'0 11700 0'2 0'0 12.50 493
264 12,300.00 34'4 246'0 11800 0'2 0'0 12.50 2521
2 11,800.00 34'3 236'0 11900 0'2 -0'1 12.50 718
1180 11,306.25 34'4 226'1 12000 0'3 0'0 18.75 6594
23 10,806.25 34'3 216'1 12100 0'3 -0'1 18.75 407
1261 10,306.25 34'2 206'1 12200 0'3 -0'2 18.75 2300
72 9,812.50 34'1 196'2 12300 0'4 -0'3 25.00 1079
1872 9,312.50 34'0 186'2 12400 0'4 -0'4 25.00 3647
364 8,818.75 34'0 176'3 12500 0'5 -0'4 31.25 3372
3085 8,325.00 33'7 166'4 12600 0'6 -0'5 37.50 6872
365 7,831.25 33'5 156'5 12700 0'7 -0'7 43.75 3692
2434 7,337.50 33'3 146'6 12800 1'0 -1'2 50.00 6102
350 6,850.00 32'7 137'0 12900 1'2 -1'5 62.50 3570
5004 6,362.50 32'3 127'2 13000 1'4 -2'1 75.00 7945
500 5,887.50 31'6 117'6 13100 2'0 -2'6 100.00 2427
1437 5,412.50 30'6 108'2 13200 2'4 -3'6 125.00 2736
559 4,956.25 29'6 99'1 13300 3'3 -4'6 168.75 1489
4583 4,506.25 28'4 90'1 13400 4'3 -6'0 218.75 5137
1257 4,081.25 27'2 81'5 13500 5'7 -7'2 293.75 3837
3369 3,668.75 25'5 73'3 13600 7'5 -8'7 381.25 4215
1436 3,287.50 24'1 65'6 13700 10'0 -10'3 500.00 2358
4223 2,937.50 22'6 58'6 13800 13'0 -11'6 650.00 6813
2453 2,606.25 20'6 52'1 13900 16'3 -13'6 818.75 1690
11276 2,300.00 19'2 46'0 14000 20'2 -15'2 1,012.50 2225
2959 2,018.75 17'4 40'3 14100 24'5 -17'0 1,231.25 334
5766 1,768.75 16'0 35'3 14200 29'5 -18'4 1,481.25 465
2548 1,543.75 14'4 30'7 14300 35'1 -20'0 1,756.25 59
8153 1,337.50 13'0 26'6 14400 41'0 -21'4 2,050.00 297
3807 1,150.00 11'4 23'0 14500 47'2 -23'0 2,362.50 35
3653 987.50 10'2 19'6 14600 54'0 -24'2 2,700.00 111
2965 837.50 8'6 16'6 14700 61'0 -25'6 3,050.00 9
4732 712.50 7'6 14'2 14800 68'4 -26'6 3,425.00 45
2502 606.25 6'6 12'1 14900 76'3 -27'6 3,818.75 4
7288 512.50 5'6 10'2 15000 84'4 -28'6 4,225.00 250
692 431.25 5'0 8'5 15100 92'7 -29'4 4,643.75 2
1248 362.50 4'2 7'2 15200 101'4 -30'2 5,075.00 10
294 306.25 3'5 6'1 15300 110'3 -30'7 5,518.75 3
2107 262.50 3'0 5'2 15400 119'4 -31'3 5,975.00 20
755 218.75 2'3 4'3 15500 128'5 -32'1 6,431.25 0
1118 181.25 1'7 3'5 15600 137'7 -32'5 6,893.75 8
329 156.25 1'5 3'1 15700 147'3 -32'7 7,368.75 1
525 137.50 1'4 2'6 15800 157'0 -33'0 7,850.00 15
98 118.75 1'2 2'3 15900 166'5 -33'2 8,331.25 1
3028 106.25 1'1 2'1 16000 176'3 -33'3 8,818.75 174
82 93.75 1'0 1'7 16100 186'1 -33'4 9,306.25 0
202 81.25 0'6 1'5 16200 195'7 -33'6 9,793.75 11
151 68.75 0'5 1'3 16300 205'5 -33'7 10,281.25 1
105 62.50 0'4 1'2 16400 215'4 -34'0 10,775.00 0
89 56.25 0'4 1'1 16500 225'3 -34'0 11,268.75 0
478 50.00 0'3 1'0 16600 235'2 -34'1 11,762.50 3
234 50.00 0'4 1'0 16700 245'2 -34'0 12,262.50 0
141 43.75 0'3 0'7 16800 255'1 -34'1 12,756.25 0
0 37.50 0'2 0'6 16900 265'0 -34'1 13,250.00 0
2115 37.50 0'3 0'6 17000 275'0 -34'1 13,750.00 37
15 37.50 0'3 0'6 17100 285'0 -34'1 14,250.00 0
53 31.25 0'2 0'5 17200 294'7 -34'2 14,743.75 0
0 31.25 0'3 0'5 17300 304'7 -34'1 15,243.75 0
551 31.25 0'3 0'5 17400 314'6 -34'2 15,737.50 0
51 25.00 0'2 0'4 17500 324'6 -34'2 16,237.50 0
75 25.00 0'2 0'4 17600 334'6 -34'2 16,737.50 0
71 18.75 0'1 0'3 17800 354'5 -34'2 17,731.25 0
462 18.75 0'2 0'3 18000 374'5 -34'2 18,731.25 0
38 18.75 0'2 0'3 18200 394'4 -34'3 19,725.00 0
38 12.50 0'1 0'2 18400 414'4 -34'3 20,725.00 0
138 12.50 0'1 0'2 18600 434'4 -34'3 21,725.00 0
62 12.50 0'1 0'2 18800 454'3 -34'4 22,718.75 0
128 6.25 0'0 0'1 19000 474'3 -34'4 23,718.75 0
2 6.25 0'0 0'1 19200 494'3 -34'4 24,718.75 0
53 6.25 0'0 0'1 19400 514'3 -34'4 25,718.75 0
4 6.25 0'0 0'1 19600 534'3 -34'4 26,718.75 0
45 6.25 0'0 0'1 19800 554'3 -34'4 27,718.75 0
135 6.25 0'0 0'1 20000 574'3 -34'4 28,718.75 67
65 6.25 0'0 0'1 20200 594'3 -34'4 29,718.75 0
0 6.25 0'0 0'1 20400 614'3 -34'4 30,718.75 0
73 6.25 0'0 0'1 20600 634'3 -34'4 31,718.75 0
124 6.25 0'0 0'1 20800 654'3 -34'4 32,718.75 0
26 6.25 0'0 0'1 21000 674'3 -34'4 33,718.75 0
0 6.25 0'0 0'1 21200 694'3 -34'4 34,718.75 0
7 6.25 0'0 0'1 21400 714'3 -34'4 35,718.75 0
135 6.25 0'0 0'1 21600 734'3 -34'4 36,718.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
8
Fair
Feels Like
-1 F
Humidity
41 %
Dew Point
-11 F
Barometer
30.63 inHg
Winds
WNW 5 mph
Sunrise
07:27 AM
Sunset
04:54 PM

Thu 1/20

Fri 1/21

Sat 1/22

Sun 1/23

Mon 1/24

High

8 F

18 F

20 F

13 F

23 F

Low

-5 F

-10 F

12 F

5 F

4 F

Precip

0%

20%

80%

80%

80%

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