Cash Bids / Futures

ADAMS


 
Sept
new crop
new crop 22
#2 YELLOW CORN
4.88 -0.40
4.88 -0.40
4.57 -0.45
#1 YELLOW SOYBEANS
12.11 -0.80
12.11 -0.80
11.77 -0.80
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S1X 12.9100 12.9550 12.9850 12.8550 -0.0500
SOYBEANS @S2F 12.9950 13.0400 13.0700 12.9400 -0.0525
SOYBEANS @S2H 13.0300 13.0800 13.1050 12.9725 -0.0575
SOYBEANS @S2K 13.0700 13.1200 13.1200 13.0175 -0.0600
SOYBEANS @S2N 13.0750 13.1200 13.1400 13.0300 -0.0700
SOYBEANS @S2Q 12.9700 12.9700 12.9700 12.9700 -0.0750
SOYBEANS @S2U 12.6975 12.6975 12.6975 12.6975 -0.0775
CORN @C1Z 5.2800 5.2900 5.3050 5.2600 -0.0150
CORN @C2H 5.3550 5.3625 5.3775 5.3350 -0.0125
CORN @C2K 5.4000 5.4075 5.4150 5.3800 -0.0100
CORN @C2N 5.3875 5.4000 5.4075 5.3700 -0.0100
CORN @C2U 5.0950 5.0950 5.1000 5.0850 0.0025
CORN @C2Z 5.0250 5.0400 5.0475 5.0225 -0.0150
WHEAT @W1Z 7.1500 7.1375 7.1600 7.1100 0.0200
WHEAT @W2H 7.2575 7.2475 7.2650 7.2175 0.0175
WHEAT @W2K 7.2875 7.2850 7.2950 7.2475 0.0125
WHEAT @W2N 7.0625 7.0700 7.0725 7.0300 -0.0050
WHEAT @W2U 7.0525 7.0725 7.0875 7.0525 -0.0375
MILK CLASS III @DA1U 16.60 16.61 16.61 16.60 -0.01
MILK CLASS III @DA1V 17.15 17.15 17.15 17.15 17.15 0.00
MILK CLASS III @DA1X 17.02 17.02 17.02 17.02 0.04
MILK CLASS III @DA1Z
MILK CLASS III @DA2F
LIVE CATTLE @LE1V 123.600 124.075 123.600 124.225 123.300 -0.575
LIVE CATTLE @LE1Z 128.575 129.625 128.575 129.625 128.275 -0.875
LIVE CATTLE @LE2G 132.650 133.275 132.650 133.275 132.225 -0.500
LEAN HOGS @HE1V 85.475 83.300 85.475 85.975 82.275 3.200
LEAN HOGS @HE1Z 74.450 72.825 74.450 74.850 71.275 2.200
LEAN HOGS @HE2G 77.525 76.000 77.525 77.950 74.625 2.150
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 43,806.25 1'4 876'1 4200 0'1 0'0 6.25 0
0 42,806.25 1'4 856'1 4400 0'1 0'0 6.25 0
0 41,806.25 1'4 836'1 4600 0'1 0'0 6.25 0
0 40,806.25 1'4 816'1 4800 0'1 0'0 6.25 0
15 39,806.25 1'4 796'1 5000 0'1 0'0 6.25 0
0 38,806.25 1'4 776'1 5200 0'1 0'0 6.25 2
0 37,806.25 1'4 756'1 5400 0'1 0'0 6.25 6
0 36,806.25 1'4 736'1 5600 0'1 0'0 6.25 10
1 35,806.25 1'4 716'1 5800 0'1 0'0 6.25 0
0 34,806.25 1'4 696'1 6000 0'1 0'0 6.25 15
1 33,806.25 1'4 676'1 6200 0'1 0'0 6.25 18
0 32,806.25 1'4 656'1 6400 0'1 0'0 6.25 58
1 31,806.25 1'4 636'1 6600 0'1 0'0 6.25 101
1 30,806.25 1'4 616'1 6800 0'1 0'0 6.25 226
0 29,806.25 1'4 596'1 7000 0'1 0'0 6.25 96
0 28,806.25 1'4 576'1 7200 0'1 0'0 6.25 76
0 27,806.25 1'4 556'1 7400 0'1 0'0 6.25 110
0 26,806.25 1'4 536'1 7600 0'1 0'0 6.25 561
0 25,806.25 1'4 516'1 7800 0'1 0'0 6.25 281
5 24,806.25 1'4 496'1 8000 0'1 0'0 6.25 430
0 23,806.25 1'4 476'1 8200 0'1 0'0 6.25 613
4 22,806.25 1'4 456'1 8400 0'1 0'0 6.25 1710
32 21,806.25 1'4 436'1 8600 0'1 0'0 6.25 4024
145 20,806.25 1'4 416'1 8800 0'1 0'0 6.25 7699
960 19,806.25 1'4 396'1 9000 0'1 0'0 6.25 10751
90 18,806.25 1'4 376'1 9200 0'1 0'0 6.25 2080
321 17,806.25 1'4 356'1 9400 0'1 0'0 6.25 8749
906 16,806.25 1'4 336'1 9600 0'1 0'0 6.25 8168
0 16,306.25 1'4 326'1 9700 0'1 0'0 6.25 48
1341 15,806.25 1'4 316'1 9800 0'1 0'0 6.25 2501
12 15,306.25 1'3 306'1 9900 0'1 -0'1 6.25 105
6699 14,500.00 -6'1 290'0 10000 0'1 -0'1 6.25 5133
0 14,312.50 1'4 286'2 10100 0'2 0'0 12.50 57
1037 13,812.50 1'3 276'2 10200 0'2 -0'1 12.50 1958
0 13,312.50 1'3 266'2 10300 0'2 -0'1 12.50 309
3139 12,818.75 1'3 256'3 10400 0'3 -0'1 18.75 7432
0 12,318.75 1'3 246'3 10500 0'3 -0'2 18.75 301
2115 11,825.00 1'3 236'4 10600 0'4 -0'1 25.00 6285
14 11,325.00 1'3 226'4 10700 0'5 0'0 31.25 698
1600 10,831.25 1'3 216'5 10800 0'5 -0'1 31.25 4874
1 10,331.25 1'3 206'5 10900 0'5 -0'1 31.25 229
4227 9,837.50 1'3 196'6 11000 0'6 -0'1 37.50 8394
1 9,337.50 1'2 186'6 11100 0'6 -0'2 37.50 232
3141 8,843.75 1'2 176'7 11200 0'7 -0'2 43.75 4613
0 8,350.00 1'2 167'0 11300 1'0 -0'2 50.00 285
1439 7,856.25 1'1 157'1 11400 1'1 -0'3 56.25 5456
6 7,362.50 1'1 147'2 11500 1'2 -0'3 62.50 1540
2105 6,875.00 1'1 137'4 11600 1'4 -0'3 75.00 3232
5 6,387.50 1'1 127'6 11700 2'0 0'2 100.00 755
2138 5,900.00 1'0 118'0 11800 2'0 -0'4 100.00 5067
3 5,418.75 0'7 108'3 11900 2'3 -0'5 118.75 663
5511 4,950.00 0'7 99'0 12000 3'2 0'2 162.50 17492
4 4,493.75 0'7 89'7 12100 3'7 -0'5 193.75 1086
2428 4,043.75 0'6 80'7 12200 5'6 0'7 287.50 6857
258 3,612.50 0'4 72'2 12300 7'1 0'7 356.25 1751
3181 2,962.50 -4'6 59'2 12400 10'0 2'0 500.00 8533
321 2,812.50 0'1 56'2 12500 10'2 -1'3 512.50 6559
5581 2,187.50 -5'3 43'6 12600 14'2 1'1 712.50 7953
852 2,131.25 0'0 42'5 12700 16'5 -1'4 831.25 3563
3567 1,562.50 -5'4 31'2 12800 22'6 2'0 1,137.50 8420
2138 1,568.75 -0'1 31'3 12900 25'3 -1'5 1,268.75 1125
10228 1,143.75 -3'6 22'7 13000 33'0 2'3 1,650.00 10150
1404 962.50 -3'2 19'2 13100 36'4 -1'6 1,825.00 622
5035 943.75 -0'2 18'7 13200 42'7 -1'6 2,143.75 6386
2211 712.50 -1'6 14'2 13300 50'0 -1'4 2,500.00 989
6588 675.00 0'1 13'4 13400 57'4 -1'3 2,875.00 4198
5044 475.00 -1'7 9'4 13500 65'3 -1'2 3,268.75 754
12156 475.00 0'1 9'4 13600 73'4 -1'3 3,675.00 6666
1324 337.50 -1'2 6'6 13700 82'0 -1'4 4,100.00 359
5908 287.50 -1'0 5'6 13800 90'6 -1'4 4,537.50 2752
760 293.75 0'1 5'7 13900 99'7 -1'3 4,993.75 45
14914 206.25 -0'7 4'1 14000 109'0 -1'3 5,450.00 3109
910 218.75 0'2 4'3 14100 118'3 -1'2 5,918.75 50
11196 193.75 0'3 3'7 14200 127'7 -1'1 6,393.75 3711
586 168.75 0'2 3'3 14300 137'3 -1'2 6,868.75 7
6430 150.00 0'3 3'0 14400 147'0 -1'1 7,350.00 1660
2154 118.75 -0'3 2'3 14500 156'6 -1'1 7,837.50 22
4223 112.50 -0'2 2'2 14600 166'4 -1'1 8,325.00 969
395 112.50 0'3 2'2 14700 176'2 -1'1 8,812.50 4
3113 106.25 0'1 2'1 14800 186'0 -1'2 9,300.00 237
417 93.75 0'2 1'7 14900 195'6 -1'3 9,787.50 9
22776 87.50 0'2 1'6 15000 205'6 -1'2 10,287.50 686
392 81.25 0'2 1'5 15100 215'5 -1'2 10,781.25 1
2528 75.00 0'2 1'4 15200 225'4 -1'2 11,275.00 44
516 68.75 0'2 1'3 15300 235'3 -1'2 11,768.75 9
4862 62.50 0'1 1'2 15400 245'2 -1'3 12,262.50 434
1929 56.25 0'1 1'1 15500 255'1 -1'3 12,756.25 2
3056 50.00 0'1 1'0 15600 265'0 -1'3 13,250.00 87
868 50.00 0'2 1'0 15700 275'0 -1'2 13,750.00 1
960 43.75 0'1 0'7 15800 284'7 -1'3 14,243.75 24
205 43.75 0'2 0'7 15900 294'7 -1'2 14,743.75 6
12820 43.75 0'2 0'7 16000 304'7 -1'2 15,243.75 507
119 43.75 0'2 0'7 16100 314'7 -1'2 15,743.75 0
2297 37.50 0'1 0'6 16200 324'6 -1'3 16,237.50 6
514 37.50 0'1 0'6 16300 334'5 -1'3 16,731.25 0
1727 31.25 0'1 0'5 16400 344'5 -1'3 17,231.25 1
369 25.00 0'0 0'4 16500 354'4 -1'4 17,725.00 1
2246 25.00 0'1 0'4 16600 364'4 -1'3 18,225.00 9
102 25.00 0'1 0'4 16700 374'3 -1'4 18,718.75 0
878 18.75 0'1 0'3 16800 384'3 -1'3 19,218.75 0
87 18.75 0'1 0'3 16900 394'3 -1'3 19,718.75 21
6658 18.75 0'1 0'3 17000 404'3 -1'3 20,218.75 164
43 12.50 0'1 0'2 17100 414'2 -1'3 20,712.50 0
583 12.50 0'1 0'2 17200 424'2 -1'3 21,212.50 6
719 12.50 0'1 0'2 17400 444'2 -1'3 22,212.50 5
482 12.50 0'1 0'2 17600 464'2 -1'3 23,212.50 2
382 6.25 0'0 0'1 17800 484'1 -1'4 24,206.25 1
5105 6.25 0'0 0'1 18000 504'1 -1'4 25,206.25 18
347 6.25 0'0 0'1 18200 524'1 -1'4 26,206.25 0
660 6.25 0'0 0'1 18400 544'1 -1'4 27,206.25 0
493 6.25 0'0 0'1 18600 564'1 -1'4 28,206.25 1
421 6.25 0'0 0'1 18800 584'1 -1'4 29,206.25 0
3263 6.25 0'0 0'1 19000 604'1 -1'4 30,206.25 0
271 6.25 0'0 0'1 19200 624'1 -1'4 31,206.25 1
1143 6.25 0'0 0'1 19400 644'1 -1'4 32,206.25 1
391 6.25 0'0 0'1 19600 664'1 -1'4 33,206.25 1
44 6.25 0'0 0'1 19800 684'1 -1'4 34,206.25 4
2075 6.25 0'0 0'1 20000 704'1 -1'4 35,206.25 50
190 6.25 0'0 0'1 20200 724'1 -1'4 36,206.25 0
363 6.25 0'0 0'1 20400 744'1 -1'4 37,206.25 9
86 6.25 0'0 0'1 20600 764'1 -1'4 38,206.25 1
147 6.25 0'0 0'1 20800 784'1 -1'4 39,206.25 1
370 6.25 0'0 0'1 21000 804'1 -1'4 40,206.25 1
37 6.25 0'0 0'1 21200 824'1 -1'4 41,206.25 1
100 6.25 0'0 0'1 21400 844'1 -1'4 42,206.25 12
78 6.25 0'0 0'1 21600 864'1 -1'4 43,206.25 13
119 6.25 0'0 0'1 21800 884'1 -1'4 44,206.25 22
731 6.25 0'0 0'1 22000 904'1 -1'4 45,206.25 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
63
Clear
Feels Like
63 F
Humidity
57 %
Dew Point
47 F
Barometer
29.91 inHg
Winds
SW 1 mph
Sunrise
06:41 AM
Sunset
07:06 PM

Fri 9/17

Sat 9/18

Sun 9/19

Mon 9/20

Tue 9/21

High

73 F

75 F

83 F

83 F

66 F

Low

51 F

43 F

55 F

63 F

50 F

Precip

36%

0%

0%

58%

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