Cash Bids / Futures

ADAMS


 
Jan
new crop
#2 YELLOW CORN
4.89 -0.42
4.10 -0.50
#1 YELLOW SOYBEANS
13.57 -0.60
11.30 -0.68
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S1H 14.1675 14.3225 14.1675 14.3450 14.1350 -0.1375
SOYBEANS @S1K 14.1475 14.2900 14.1475 14.3175 14.1050 -0.1300
SOYBEANS @S1N 14.0100 14.1500 14.0100 14.1650 13.9600 -0.1225
SOYBEANS @S1Q 13.5425 13.6175 13.5425 13.6350 13.4975 -0.0575
SOYBEANS @S1U 12.5675 12.5900 12.5675 12.6275 12.4950 0.0000
SOYBEANS @S1X 11.9775 11.9650 11.9775 12.0300 11.9025 0.0125
SOYBEANS @S2F 11.9175 11.8975 11.9175 11.9700 11.8475 0.0125
CORN @C1H 5.3150 5.3400 5.3150 5.3650 5.2775 -0.0275
CORN @C1K 5.3475 5.3700 5.3475 5.3950 5.3100 -0.0300
CORN @C1N 5.3200 5.3400 5.3200 5.3600 5.2775 -0.0275
CORN @C1U 4.8550 4.8350 4.8550 4.8575 4.7975 0.0150
CORN @C1Z 4.6000 4.5725 4.6000 4.6125 4.5600 0.0225
CORN @C2H 4.6550 4.6225 4.6550 4.6600 4.6150 0.0275
WHEAT @W1H 6.7550 6.7100 6.7550 6.9300 6.6450 0.0550
WHEAT @W1K 6.7650 6.7275 6.7650 6.9300 6.6625 0.0550
WHEAT @W1N 6.5775 6.5700 6.5775 6.7050 6.4900 0.0275
WHEAT @W1U 6.5750 6.5700 6.5750 6.6950 6.4950 0.0175
WHEAT @W1Z 6.6225 6.6125 6.6225 6.7300 6.5500 0.0175
MILK CLASS III @DA1F 16.23 16.31 16.23 16.31 16.22 0.01
MILK CLASS III @DA1G 19.23 19.21 19.23 19.36 18.81 0.32
MILK CLASS III @DA1H 19.04 19.15 19.04 19.15 18.54 0.41
MILK CLASS III @DA1J 18.55 18.57 18.55 18.60 18.18 0.29
MILK CLASS III @DA1K 18.04 17.97 18.04 18.04 17.83 0.27
LIVE CATTLE @LE1G 112.775 112.200 112.775 113.300 111.900 0.700
LIVE CATTLE @LE1J 118.200 117.300 118.200 119.350 117.025 0.975
LIVE CATTLE @LE1M 116.275 114.850 116.275 116.775 114.675 1.325
LEAN HOGS @HE1G 67.925 66.150 67.925 68.200 66.150 1.625
LEAN HOGS @HE1J 72.650 71.700 72.650 72.900 71.425 0.575
LEAN HOGS @HE1K 77.600 77.300 77.600 77.900 76.900 0.150
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
6 49,843.75 -13'6 996'7 4200 0'1 0'0 6.25 0
0 48,843.75 -13'6 976'7 4400 0'1 0'0 6.25 0
0 47,843.75 -13'6 956'7 4600 0'1 0'0 6.25 0
0 46,843.75 -13'6 936'7 4800 0'1 0'0 6.25 0
0 45,843.75 -13'6 916'7 5000 0'1 0'0 6.25 0
0 44,843.75 -13'6 896'7 5200 0'1 0'0 6.25 0
0 43,843.75 -13'6 876'7 5400 0'1 0'0 6.25 40
0 42,843.75 -13'6 856'7 5600 0'1 0'0 6.25 0
0 41,843.75 -13'6 836'7 5800 0'1 0'0 6.25 20
0 40,843.75 -13'6 816'7 6000 0'1 0'0 6.25 82
0 39,843.75 -13'6 796'7 6200 0'1 0'0 6.25 20
0 38,843.75 -13'6 776'7 6400 0'1 0'0 6.25 55
2 37,843.75 -13'6 756'7 6600 0'1 0'0 6.25 96
0 36,843.75 -13'6 736'7 6800 0'1 0'0 6.25 121
20 35,843.75 -13'6 716'7 7000 0'1 0'0 6.25 14
4 34,843.75 -13'6 696'7 7200 0'1 0'0 6.25 86
7 33,843.75 -13'6 676'7 7400 0'1 0'0 6.25 477
8 32,843.75 -13'6 656'7 7600 0'1 0'0 6.25 200
7 31,843.75 -13'6 636'7 7800 0'1 0'0 6.25 3096
6 30,843.75 -13'6 616'7 8000 0'1 0'0 6.25 5544
26 29,843.75 -13'6 596'7 8200 0'1 0'0 6.25 11918
287 28,843.75 -13'6 576'7 8400 0'1 0'0 6.25 1927
202 27,843.75 -13'6 556'7 8600 0'1 0'0 6.25 2177
0 27,343.75 -13'6 546'7 8700 0'1 0'0 6.25 125
725 26,843.75 -13'6 536'7 8800 0'1 0'0 6.25 1675
0 26,343.75 -13'6 526'7 8900 0'1 0'0 6.25 112
1483 25,843.75 -13'6 516'7 9000 0'1 0'0 6.25 9425
383 25,343.75 -13'6 506'7 9100 0'1 0'0 6.25 68
2014 24,843.75 -13'6 496'7 9200 0'1 0'0 6.25 1433
0 24,343.75 -13'6 486'7 9300 0'1 0'0 6.25 70
2474 23,843.75 -13'6 476'7 9400 0'1 0'0 6.25 5100
1 23,343.75 -13'6 466'7 9500 0'1 0'0 6.25 294
3896 22,843.75 -13'6 456'7 9600 0'1 0'0 6.25 3882
20 22,343.75 -13'6 446'7 9700 0'1 0'0 6.25 412
2950 21,843.75 -13'6 436'7 9800 0'1 0'0 6.25 2256
1 21,343.75 -13'6 426'7 9900 0'1 0'0 6.25 139
5334 20,843.75 -13'6 416'7 10000 0'1 0'0 6.25 4288
16 20,343.75 -13'6 406'7 10100 0'1 0'0 6.25 178
3270 19,843.75 -13'6 396'7 10200 0'1 0'0 6.25 4125
12 19,343.75 -13'6 386'7 10300 0'1 0'0 6.25 308
4230 18,843.75 -13'6 376'7 10400 0'1 -0'1 6.25 3722
111 18,343.75 -13'7 366'7 10500 0'1 -0'1 6.25 1226
3533 17,850.00 -13'6 357'0 10600 0'2 0'0 12.50 2481
0 17,350.00 -13'6 347'0 10700 0'2 0'0 12.50 395
3234 16,850.00 -13'6 337'0 10800 0'2 0'0 12.50 4739
6 16,356.25 -13'5 327'1 10900 0'3 0'1 18.75 1761
2961 15,856.25 -13'6 317'1 11000 0'3 0'0 18.75 8511
158 15,362.50 -13'5 307'2 11100 0'4 0'1 25.00 894
2755 14,862.50 -13'5 297'2 11200 0'4 0'1 25.00 1876
187 14,368.75 -13'4 287'3 11300 0'5 0'1 31.25 1421
3660 13,868.75 -13'5 277'3 11400 0'5 0'1 31.25 7924
494 13,375.00 -13'4 267'4 11500 0'6 0'2 37.50 3406
5837 12,875.00 -13'5 257'4 11600 0'6 0'1 37.50 3217
859 12,381.25 -13'5 247'5 11700 0'7 0'1 43.75 1740
1867 11,887.50 -13'5 237'6 11800 1'0 0'1 50.00 2427
757 11,393.75 -13'5 227'7 11900 1'1 0'1 56.25 3344
10039 10,900.00 -13'5 218'0 12000 1'2 0'1 62.50 6537
647 10,406.25 -13'5 208'1 12100 1'3 0'1 68.75 3729
2162 9,918.75 -13'4 198'3 12200 1'5 0'2 81.25 1954
928 9,437.50 -13'4 188'6 12300 2'0 0'2 100.00 979
3584 8,956.25 -13'3 179'1 12400 2'3 0'3 118.75 1603
3433 8,475.00 -13'4 169'4 12500 2'7 0'3 143.75 4664
3649 8,006.25 -13'3 160'1 12600 3'3 0'3 168.75 4329
1497 7,537.50 -13'2 150'6 12700 4'0 0'4 200.00 2015
4028 7,081.25 -13'1 141'5 12800 4'7 0'5 243.75 3770
2745 6,625.00 -13'1 132'4 12900 5'6 0'5 287.50 1590
12802 6,187.50 -12'7 123'6 13000 7'0 0'7 350.00 5165
1380 5,756.25 -12'6 115'1 13100 8'3 1'0 418.75 2492
6255 5,337.50 -12'5 106'6 13200 10'0 1'1 500.00 3501
1002 4,931.25 -12'4 98'5 13300 11'7 1'2 593.75 1204
2252 4,543.75 -12'2 90'7 13400 14'1 1'4 706.25 2589
2748 4,175.00 -12'1 83'4 13500 16'7 1'6 843.75 2577
4453 3,831.25 -11'6 76'5 13600 19'7 2'0 993.75 2601
1534 3,500.00 -11'4 70'0 13700 23'2 2'2 1,162.50 3886
1752 3,200.00 -11'2 64'0 13800 27'2 2'4 1,362.50 2277
1004 2,918.75 -11'0 58'3 13900 31'5 2'6 1,581.25 359
9612 2,656.25 -10'6 53'1 14000 36'3 3'0 1,818.75 2931
1816 2,418.75 -10'3 48'3 14100 41'5 3'3 2,081.25 821
3268 2,206.25 -9'7 44'1 14200 47'3 3'7 2,368.75 4344
2515 2,012.50 -9'3 40'2 14300 53'4 4'3 2,675.00 362
2427 1,837.50 -8'7 36'6 14400 60'0 4'7 3,000.00 145
8794 1,681.25 -8'2 33'5 14500 66'7 5'4 3,343.75 245
1810 1,537.50 -7'6 30'6 14600 74'0 6'0 3,700.00 149
1154 1,406.25 -7'3 28'1 14700 81'3 6'3 4,068.75 34
3302 1,293.75 -6'6 25'7 14800 89'1 7'0 4,456.25 45
1068 1,181.25 -6'2 23'5 14900 96'7 7'4 4,843.75 32
16506 1,081.25 -5'7 21'5 15000 104'7 7'7 5,243.75 782
723 987.50 -5'4 19'6 15100 113'0 8'2 5,650.00 9
2879 906.25 -5'0 18'1 15200 121'3 8'6 6,068.75 80
845 825.00 -4'6 16'4 15300 129'6 9'1 6,487.50 20
446 756.25 -4'2 15'1 15400 138'3 9'4 6,918.75 17
5263 687.50 -4'0 13'6 15500 147'0 9'6 7,350.00 16
569 631.25 -3'6 12'5 15600 155'7 10'0 7,793.75 158
329 575.00 -3'4 11'4 15700 164'6 10'2 8,237.50 14
641 525.00 -3'2 10'4 15800 173'6 10'4 8,687.50 6
279 481.25 -3'0 9'5 15900 182'7 10'7 9,143.75 0
5862 437.50 -2'6 8'6 16000 192'0 11'0 9,600.00 34
357 400.00 -2'5 8'0 16100 201'2 11'2 10,062.50 3
220 368.75 -2'3 7'3 16200 210'5 11'4 10,531.25 5
179 337.50 -2'1 6'6 16300 220'0 11'5 11,000.00 0
766 312.50 -1'7 6'2 16400 229'4 11'7 11,475.00 10
372 287.50 -1'6 5'6 16500 239'0 12'0 11,950.00 0
111 262.50 -1'5 5'2 16600 248'4 12'1 12,425.00 0
74 243.75 -1'3 4'7 16700 258'1 12'3 12,906.25 5
123 225.00 -1'2 4'4 16800 267'6 12'4 13,387.50 6
53 206.25 -1'1 4'1 16900 277'3 12'5 13,868.75 53
605 193.75 -1'0 3'7 17000 287'0 12'5 14,350.00 55
10 175.00 -1'0 3'4 17100 296'6 12'6 14,837.50 5
90 162.50 -0'7 3'2 17200 306'4 12'7 15,325.00 55
2 150.00 -0'6 3'0 17300 316'2 13'0 15,812.50 0
174 137.50 -0'6 2'6 17400 326'0 13'1 16,300.00 76
65 131.25 -0'4 2'5 17500 335'6 13'1 16,787.50 0
142 118.75 -0'4 2'3 17600 345'5 13'2 17,281.25 10
65 112.50 -0'3 2'2 17700 355'3 13'2 17,768.75 1
47 100.00 -0'4 2'0 17800 365'2 13'3 18,262.50 37
32 87.50 -0'3 1'6 18000 385'0 13'4 19,250.00 54
199 75.00 -0'2 1'4 18200 404'6 13'4 20,237.50 0
40 62.50 -0'2 1'2 18400 424'4 13'4 21,225.00 0
87 56.25 -0'1 1'1 18600 444'3 13'5 22,218.75 0
2 50.00 -0'1 1'0 18800 464'1 13'5 23,206.25 10
5 43.75 0'0 0'7 19000 484'0 13'5 24,200.00 0
0 37.50 0'0 0'6 19200 504'0 13'6 25,200.00 0
0 31.25 -0'1 0'5 19400 523'7 13'6 26,193.75 0
2 25.00 -0'1 0'4 19600 543'6 13'5 27,187.50 0
123 25.00 0'0 0'4 19800 563'6 13'6 28,187.50 0
0 18.75 -0'1 0'3 20000 583'5 13'6 29,181.25 0
0 18.75 0'0 0'3 20200 603'5 13'6 30,181.25 0
0 18.75 0'0 0'3 20400 623'4 13'5 31,175.00 0
0 12.50 0'0 0'2 20600 643'4 13'6 32,175.00 0
0 12.50 0'0 0'2 20800 663'4 13'6 33,175.00 0
0 12.50 0'0 0'2 21000 683'4 13'6 34,175.00 0
0 12.50 0'0 0'2 21200 703'4 13'7 35,175.00 0
0 12.50 0'1 0'2 21400 723'3 36,168.75 0
0 12.50 0'1 0'2 21600 743'3 37,168.75 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
33
Partly Cloudy
Feels Like
33 F
Humidity
61 %
Dew Point
22 F
Barometer
29.58 inHg
Winds
NW 1 mph
Sunrise
07:29 AM
Sunset
04:49 PM

Sat 1/16

Sun 1/17

Mon 1/18

Tue 1/19

Wed 1/20

High

34 F

28 F

28 F

23 F

29 F

Low

28 F

25 F

16 F

15 F

12 F

Precip

80%

0%

0%

0%

0%

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