Cash Bids / Futures

ADAMS


 
Nov
Dec
Jan
#2 YELLOW CORN
5.34 -0.39
5.35 -0.40
5.30 -0.45
#1 YELLOW SOYBEANS
11.54 -0.75
11.54 -0.75
11.54 -0.75
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S2F 12.2925 12.4150 12.4475 12.2800 -0.1225
SOYBEANS @S2H 12.3925 12.5200 12.5500 12.3800 -0.1275
SOYBEANS @S2K 12.4775 12.6100 12.6400 12.4725 -0.1350
SOYBEANS @S2N 12.5500 12.6775 12.7050 12.5425 -0.1300
SOYBEANS @S2Q 12.5150 12.6475 12.6525 12.5150 -0.1100
SOYBEANS @S2U 12.3250 12.4175 12.4175 12.3225 -0.0925
SOYBEANS @S2X 12.1925 12.2825 12.3175 12.1900 -0.0975
CORN @C1Z 5.7300 5.8100 5.8200 5.7225 -0.0800
CORN @C2H 5.7500 5.8250 5.8325 5.7400 -0.0725
CORN @C2K 5.7875 5.8600 5.8650 5.7800 -0.0700
CORN @C2N 5.8000 5.8700 5.8725 5.7875 -0.0650
CORN @C2U 5.5925 5.6575 5.6575 5.5875 -0.0575
CORN @C2Z 5.5150 5.5650 5.5725 5.5075 -0.0475
WHEAT @W1Z 7.9300 8.0825 8.0825 7.8725 -0.1450
WHEAT @W2H 8.0900 8.2425 8.2425 8.0250 -0.1325
WHEAT @W2K 8.1575 8.3000 8.3000 8.1025 -0.1275
WHEAT @W2N 8.0700 8.1775 8.1850 8.0125 -0.1050
WHEAT @W2U 8.0600 8.1400 8.1625 8.0050 -0.0975
MILK CLASS III @DA1X 18.02 18.03 18.02 18.03 18.00 0.07
MILK CLASS III @DA1Z 18.26 18.17 18.16 18.26 18.17 0.10
MILK CLASS III @DA2F 18.45 18.45 18.38 18.45 18.45 0.07
MILK CLASS III @DA2G 18.75 18.75 18.75 18.75 -0.04
MILK CLASS III @DA2H 18.65 18.65 18.65 18.65 -0.13
LIVE CATTLE @LE1Z 136.925 138.250 136.925 139.125 136.625 -1.175
LIVE CATTLE @LE2G 139.300 141.350 139.300 141.850 138.950 -1.900
LIVE CATTLE @LE2J 142.525 144.000 142.525 144.600 142.075 -1.325
LEAN HOGS @HE1Z 72.400 73.450 72.400 73.525 72.275 -0.800
LEAN HOGS @HE2G 80.925 81.975 80.925 82.025 80.750 -0.100
LEAN HOGS @HE2J 85.900 86.250 85.900 86.325 84.925 0.500
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
1 39,081.25 -11'2 781'5 4600 0'1 0'0 6.25 0
1 38,081.25 -11'2 761'5 4800 0'1 0'0 6.25 0
0 37,081.25 -11'2 741'5 5000 0'1 0'0 6.25 1
0 36,081.25 -11'2 721'5 5200 0'1 0'0 6.25 0
0 35,081.25 -11'2 701'5 5400 0'1 0'0 6.25 0
0 34,081.25 -11'2 681'5 5600 0'1 0'0 6.25 0
0 33,081.25 -11'2 661'5 5800 0'1 0'0 6.25 0
2 32,081.25 -11'2 641'5 6000 0'1 0'0 6.25 0
0 31,081.25 -11'2 621'5 6200 0'1 0'0 6.25 0
0 30,081.25 -11'2 601'5 6400 0'1 0'0 6.25 0
0 29,081.25 -11'2 581'5 6600 0'1 0'0 6.25 0
0 28,081.25 -11'2 561'5 6800 0'1 0'0 6.25 21
0 27,081.25 -11'2 541'5 7000 0'1 0'0 6.25 0
0 26,081.25 -11'2 521'5 7200 0'1 0'0 6.25 16
0 25,081.25 -11'2 501'5 7400 0'1 0'0 6.25 27
0 24,081.25 -11'2 481'5 7600 0'1 0'0 6.25 28
0 23,081.25 -11'2 461'5 7800 0'1 0'0 6.25 24
0 22,081.25 -11'2 441'5 8000 0'1 0'0 6.25 572
0 21,081.25 -11'2 421'5 8200 0'1 0'0 6.25 32
0 20,081.25 -11'2 401'5 8400 0'1 0'0 6.25 93
0 19,081.25 -11'2 381'5 8600 0'1 0'0 6.25 41
0 18,081.25 -11'2 361'5 8800 0'1 0'0 6.25 83
0 17,081.25 -11'2 341'5 9000 0'1 0'0 6.25 714
0 16,581.25 -11'2 331'5 9100 0'1 0'0 6.25 0
0 16,081.25 -11'2 321'5 9200 0'1 0'0 6.25 68
0 15,581.25 -11'2 311'5 9300 0'1 0'0 6.25 0
0 15,081.25 -11'2 301'5 9400 0'1 0'0 6.25 262
0 14,581.25 -11'2 291'5 9500 0'1 0'0 6.25 1
26 14,081.25 -11'2 281'5 9600 0'1 0'0 6.25 190
0 13,581.25 -11'2 271'5 9700 0'1 0'0 6.25 90
0 13,081.25 -11'2 261'5 9800 0'1 0'0 6.25 361
0 12,581.25 -11'2 251'5 9900 0'1 0'0 6.25 60
270 12,081.25 -11'2 241'5 10000 0'1 0'0 6.25 836
0 11,581.25 -11'2 231'5 10100 0'1 -0'1 6.25 37
0 11,087.50 -11'2 221'6 10200 0'2 0'0 12.50 267
0 10,587.50 -11'2 211'6 10300 0'2 0'0 12.50 19
4 10,087.50 -11'2 201'6 10400 0'2 0'0 12.50 400
0 9,593.75 -11'2 191'7 10500 0'3 0'0 18.75 568
1 9,093.75 -11'2 181'7 10600 0'3 0'0 18.75 578
1 8,593.75 -11'2 171'7 10700 0'3 0'0 18.75 410
22 8,100.00 -11'2 162'0 10800 0'4 0'0 25.00 369
1 7,606.25 -11'2 152'1 10900 0'5 0'0 31.25 249
310 7,112.50 -11'1 142'2 11000 0'6 0'1 37.50 3086
3 6,618.75 -11'1 132'3 11100 0'7 0'1 43.75 605
7 6,125.00 -11'2 122'4 11200 1'0 0'0 50.00 1362
21 5,637.50 -11'2 112'6 11300 1'5 0'3 81.25 1530
138 5,156.25 -11'1 103'1 11400 2'0 0'3 100.00 2289
7 4,675.00 -11'0 93'4 11500 1'6 -0'2 87.50 4530
120 4,200.00 -11'0 84'0 11600 3'4 1'0 175.00 2872
1057 3,737.50 -10'7 74'6 11700 4'0 0'6 200.00 2075
830 3,293.75 -10'5 65'7 11800 4'4 0'1 225.00 6170
320 2,868.75 -10'2 57'3 11900 5'7 1'0 293.75 2730
1172 2,462.50 -10'0 49'2 12000 10'6 3'0 537.50 8554
827 2,093.75 -9'5 41'7 12100 14'0 3'5 700.00 5195
1158 1,600.00 -3'0 32'0 12200 15'2 1'6 762.50 2730
872 1,150.00 -6'0 23'0 12300 16'4 -1'0 825.00 2244
2413 875.00 -6'1 17'4 12400 27'1 5'0 1,356.25 3653
2256 881.25 -1'2 17'5 12500 27'3 4'0 1,368.75 4057
3505 525.00 -4'3 10'4 12600 33'3 5'0 1,668.75 2677
2281 456.25 -2'4 9'1 12700 40'1 5'7 2,006.25 715
4300 306.25 -2'7 6'1 12800 52'0 4'4 2,600.00 1865
2261 262.50 -1'4 5'2 12900 55'2 7'3 2,762.50 1273
8992 206.25 -1'0 4'1 13000 63'5 8'0 3,181.25 2081
3047 181.25 -0'1 3'5 13100 72'2 8'5 3,612.50 118
5015 93.75 -1'1 1'7 13200 81'4 9'2 4,075.00 502
2109 87.50 -0'4 1'6 13300 90'6 9'6 4,537.50 82
2950 62.50 -0'4 1'2 13400 100'2 10'1 5,012.50 1179
3815 68.75 -1'0 1'3 13500 109'7 10'2 5,493.75 27
2993 62.50 -0'5 1'2 13600 119'6 10'5 5,987.50 853
1941 50.00 -0'5 1'0 13700 129'4 10'5 6,475.00 45
3138 31.25 -0'2 0'5 13800 139'3 10'6 6,968.75 558
590 31.25 -0'4 0'5 13900 149'1 10'6 7,456.25 7
5276 31.25 -0'3 0'5 14000 159'1 10'7 7,956.25 1010
384 25.00 -0'3 0'4 14100 169'0 10'7 8,450.00 13
928 25.00 -0'2 0'4 14200 179'0 11'0 8,950.00 333
295 18.75 -0'2 0'3 14300 188'7 11'0 9,443.75 2
808 18.75 -0'2 0'3 14400 198'7 11'0 9,943.75 94
952 18.75 -0'1 0'3 14500 208'7 11'1 10,443.75 1
737 12.50 -0'2 0'2 14600 218'6 11'0 10,937.50 115
204 12.50 -0'1 0'2 14700 228'6 11'1 11,437.50 5
188 12.50 -0'1 0'2 14800 238'6 11'1 11,937.50 28
20 12.50 -0'1 0'2 14900 248'6 11'2 12,437.50 6
3089 12.50 0'0 0'2 15000 258'6 11'2 12,937.50 167
152 12.50 0'0 0'2 15100 268'6 11'2 13,437.50 0
421 6.25 -0'1 0'1 15200 278'5 11'1 13,931.25 16
57 6.25 -0'1 0'1 15300 288'5 11'1 14,431.25 1
411 6.25 -0'1 0'1 15400 298'5 11'2 14,931.25 5
125 6.25 0'0 0'1 15500 308'5 11'2 15,431.25 0
149 6.25 0'0 0'1 15600 318'5 11'2 15,931.25 0
1 6.25 0'0 0'1 15700 328'5 11'2 16,431.25 0
431 6.25 0'0 0'1 15800 338'5 11'2 16,931.25 4
30 6.25 0'0 0'1 15900 348'5 11'2 17,431.25 0
3401 6.25 0'0 0'1 16000 358'5 11'2 17,931.25 49
34 6.25 0'0 0'1 16100 368'5 11'2 18,431.25 0
300 6.25 0'0 0'1 16200 378'5 11'2 18,931.25 1
356 6.25 0'0 0'1 16400 398'5 11'2 19,931.25 0
167 6.25 0'0 0'1 16600 418'5 11'2 20,931.25 0
141 6.25 0'0 0'1 16800 438'5 11'2 21,931.25 0
339 6.25 0'0 0'1 17000 458'5 11'2 22,931.25 0
306 6.25 0'0 0'1 17200 478'5 11'2 23,931.25 0
147 6.25 0'0 0'1 17400 498'5 11'2 24,931.25 0
144 6.25 0'0 0'1 17600 518'5 11'2 25,931.25 0
260 6.25 0'0 0'1 17800 538'5 11'2 26,931.25 0
917 6.25 0'0 0'1 18000 558'5 11'2 27,931.25 30
121 6.25 0'0 0'1 18200 578'5 11'2 28,931.25 0
29 6.25 0'0 0'1 18400 598'5 11'2 29,931.25 0
54 6.25 0'0 0'1 18600 618'5 11'2 30,931.25 0
114 6.25 0'0 0'1 18800 638'5 11'2 31,931.25 0
353 6.25 0'0 0'1 19000 658'5 11'2 32,931.25 0
28 6.25 0'0 0'1 19200 678'5 11'2 33,931.25 0
1048 6.25 0'0 0'1 19400 698'5 11'2 34,931.25 0
30 6.25 0'0 0'1 19600 718'5 11'2 35,931.25 0
38 6.25 0'0 0'1 19800 738'5 11'2 36,931.25 0
87 6.25 0'0 0'1 20000 758'5 11'2 37,931.25 0
17 6.25 0'0 0'1 20200 778'5 11'2 38,931.25 1
36 6.25 0'0 0'1 20400 798'5 11'2 39,931.25 0
41 6.25 0'0 0'1 20600 818'5 11'2 40,931.25 0
52 6.25 0'0 0'1 20800 838'5 11'2 41,931.25 0
39 6.25 0'0 0'1 21000 858'5 11'2 42,931.25 0
43 6.25 0'0 0'1 21200 878'5 11'2 43,931.25 0
15 6.25 0'0 0'1 21400 898'5 11'2 44,931.25 0
27 6.25 0'0 0'1 21600 918'5 11'2 45,931.25 0
5 6.25 0'0 0'1 21800 938'5 11'2 46,931.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
26
Clear
Feels Like
26 F
Humidity
61 %
Dew Point
15 F
Barometer
29.93 inHg
Winds
N 0 mph
Sunrise
07:13 AM
Sunset
04:24 PM

Tue 11/30

Wed 12/01

Thu 12/02

Fri 12/03

Sat 12/04

High

43 F

49 F

48 F

40 F

31 F

Low

24 F

27 F

32 F

29 F

23 F

Precip

0%

40%

0%

60%

0%

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