Cash Bids / Futures

ADAMS


 
July
new crop
#2 YELLOW CORN
6.18 0.70
5.04 -0.40
#1 YELLOW SOYBEANS
13.68 -0.30
12.81 -0.68
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S1Q 13.9825 14.1825 14.1975 13.9600 -0.1800
SOYBEANS @S1U 13.5350 13.7400 13.7425 13.5125 -0.1550
SOYBEANS @S1X 13.4875 13.6775 13.6800 13.4525 -0.1350
SOYBEANS @S2F 13.5375 13.7225 13.7250 13.5025 -0.1275
SOYBEANS @S2H 13.4125 13.5625 13.5625 13.3850 -0.1075
SOYBEANS @S2K 13.3775 13.4800 13.5025 13.3450 -0.0875
SOYBEANS @S2N 13.3525 13.5000 13.5000 13.3300 -0.0875
CORN @C1U 5.4775 5.6475 5.6925 5.4450 -0.1675
CORN @C1Z 5.4450 5.6100 5.6500 5.4050 -0.1675
CORN @C2H 5.5200 5.6825 5.7225 5.4850 -0.1675
CORN @C2K 5.5625 5.7300 5.7575 5.5275 -0.1625
CORN @C2N 5.5675 5.7175 5.7475 5.5325 -0.1500
CORN @C2U 5.0875 5.1725 5.1925 5.0625 -0.0875
WHEAT @W1U 6.8400 6.8800 6.9675 6.8200 -0.0825
WHEAT @W1Z 6.9350 6.9800 7.0625 6.9150 -0.0800
WHEAT @W2H 7.0025 7.0425 7.1250 6.9850 -0.0800
WHEAT @W2K 7.0175 7.0250 7.1275 6.9975 -0.0700
WHEAT @W2N 6.8550 6.8725 6.9350 6.8425 -0.0550
MILK CLASS III @DA1N 16.59 16.56 16.59 16.55 0.02
MILK CLASS III @DA1Q 16.49 16.53 16.59 16.39 0.10
MILK CLASS III @DA1U 16.88 17.04 17.04 16.80 0.06
MILK CLASS III @DA1V 17.67 17.62 17.67 17.49 0.13
MILK CLASS III @DA1X 17.95 17.90 17.95 17.84 0.03
LIVE CATTLE @LE1Q 121.375 121.150 121.700 120.575 0.575
LIVE CATTLE @LE1V 127.175 126.775 127.625 126.375 0.500
LIVE CATTLE @LE1Z 132.250 131.900 132.650 131.675 0.400
LEAN HOGS @HE1Q 107.275 106.725 107.550 106.350 0.625
LEAN HOGS @HE1V 92.850 91.425 93.400 91.300 1.125
LEAN HOGS @HE1Z 85.600 84.500 86.050 84.500 0.600
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 49,818.75 -23'0 996'3 4200 0'1 0'0 6.25 0
1 48,818.75 -23'0 976'3 4400 0'1 0'0 6.25 0
1 47,818.75 -23'0 956'3 4600 0'1 0'0 6.25 0
0 46,818.75 -23'0 936'3 4800 0'1 0'0 6.25 0
0 45,818.75 -23'0 916'3 5000 0'1 0'0 6.25 0
0 44,818.75 -23'0 896'3 5200 0'1 0'0 6.25 0
1 43,818.75 -23'0 876'3 5400 0'1 0'0 6.25 0
1 42,818.75 -23'0 856'3 5600 0'1 0'0 6.25 0
0 41,818.75 -23'0 836'3 5800 0'1 0'0 6.25 0
0 40,818.75 -23'0 816'3 6000 0'1 0'0 6.25 0
0 39,818.75 -23'0 796'3 6200 0'1 0'0 6.25 0
1 38,818.75 -23'0 776'3 6400 0'1 0'0 6.25 0
0 37,818.75 -23'0 756'3 6600 0'1 0'0 6.25 0
0 36,818.75 -23'0 736'3 6800 0'1 0'0 6.25 0
0 35,818.75 -23'0 716'3 7000 0'1 0'0 6.25 0
0 34,818.75 -23'0 696'3 7200 0'1 0'0 6.25 38
5 33,818.75 -23'0 676'3 7400 0'1 0'0 6.25 0
1 32,818.75 -23'0 656'3 7600 0'1 0'0 6.25 36
0 31,818.75 -23'0 636'3 7800 0'1 0'0 6.25 112
0 30,818.75 -23'0 616'3 8000 0'1 0'0 6.25 308
1 29,818.75 -23'0 596'3 8200 0'1 0'0 6.25 120
11 28,818.75 -23'0 576'3 8400 0'1 0'0 6.25 58
0 27,818.75 -23'0 556'3 8600 0'1 0'0 6.25 300
1 26,818.75 -23'0 536'3 8800 0'1 0'0 6.25 170
10 25,818.75 -23'0 516'3 9000 0'1 0'0 6.25 349
1 24,818.75 -23'0 496'3 9200 0'1 0'0 6.25 103
88 23,818.75 -23'0 476'3 9400 0'1 0'0 6.25 409
21 22,818.75 -23'0 456'3 9600 0'1 0'0 6.25 231
0 22,318.75 -23'0 446'3 9700 0'1 0'0 6.25 26
2 21,818.75 -23'0 436'3 9800 0'1 0'0 6.25 344
1 21,318.75 -23'0 426'3 9900 0'1 0'0 6.25 18
24 20,818.75 -23'0 416'3 10000 0'1 0'0 6.25 875
1 20,318.75 -23'0 406'3 10100 0'1 0'0 6.25 91
55 19,818.75 -23'0 396'3 10200 0'1 0'0 6.25 1253
4 19,318.75 -23'0 386'3 10300 0'1 0'0 6.25 146
112 18,818.75 -23'0 376'3 10400 0'1 0'0 6.25 605
1 18,318.75 -23'0 366'3 10500 0'1 0'0 6.25 253
889 17,818.75 -23'0 356'3 10600 0'1 0'0 6.25 587
0 17,318.75 -23'0 346'3 10700 0'1 0'0 6.25 337
61 16,818.75 -23'0 336'3 10800 0'1 0'0 6.25 499
11 16,318.75 -23'0 326'3 10900 0'1 0'0 6.25 247
333 15,818.75 -23'0 316'3 11000 0'1 0'0 6.25 1851
6 15,318.75 -23'0 306'3 11100 0'1 0'0 6.25 219
496 14,818.75 -23'0 296'3 11200 0'1 0'0 6.25 945
10 14,318.75 -23'0 286'3 11300 0'1 0'0 6.25 955
131 13,818.75 -23'0 276'3 11400 0'1 0'0 6.25 632
12 13,318.75 -23'0 266'3 11500 0'1 0'0 6.25 1117
579 12,437.50 -7'5 248'6 11600 0'1 0'0 6.25 754
5 12,318.75 -23'0 246'3 11700 0'1 0'0 6.25 1072
112 11,818.75 -23'0 236'3 11800 0'1 0'0 6.25 555
30 11,318.75 -23'0 226'3 11900 0'1 0'0 6.25 415
765 10,431.25 -7'6 208'5 12000 0'1 0'0 6.25 3266
45 10,318.75 -23'0 206'3 12100 0'1 0'0 6.25 341
111 9,818.75 -23'0 196'3 12200 0'1 0'0 6.25 1934
11 9,318.75 -23'0 186'3 12300 0'1 0'0 6.25 873
164 8,818.75 -23'0 176'3 12400 0'1 0'0 6.25 2555
46 8,318.75 -23'0 166'3 12500 0'1 0'0 6.25 1658
749 7,818.75 -23'0 156'3 12600 0'1 0'0 6.25 2078
85 7,318.75 -23'0 146'3 12700 0'1 0'0 6.25 879
469 6,818.75 -23'0 136'3 12800 0'1 0'0 6.25 1732
18 6,318.75 -23'0 126'3 12900 0'1 0'0 6.25 1475
884 5,818.75 -23'0 116'3 13000 0'1 0'0 6.25 2533
236 5,318.75 -23'0 106'3 13100 0'1 0'0 6.25 2061
603 4,275.00 -11'0 85'4 13200 0'1 -0'1 6.25 1993
315 4,193.75 -2'5 83'7 13300 0'2 0'0 12.50 1435
1150 3,250.00 -11'5 65'0 13400 0'3 0'1 18.75 1644
749 3,337.50 -22'6 66'6 13500 0'1 -0'3 6.25 1717
1218 1,950.00 -17'7 39'0 13600 0'1 -0'4 6.25 1651
850 1,831.25 -10'3 36'5 13700 0'1 -0'5 6.25 659
1070 1,250.00 -12'3 25'0 13800 0'2 -0'7 12.50 1746
366 406.25 -20'0 8'1 13900 0'5 -1'2 31.25 940
1819 112.50 -17'1 2'2 14000 4'0 0'7 200.00 1978
1129 12.50 -11'6 0'2 14100 10'0 4'2 500.00 2332
1715 6.25 -6'4 0'1 14200 21'4 11'1 1,075.00 2166
1171 6.25 -3'3 0'1 14300 24'7 7'5 1,243.75 1180
1420 6.25 -1'5 0'1 14400 41'6 16'2 2,087.50 1516
1338 6.25 -0'6 0'1 14500 43'0 8'3 2,150.00 1327
1566 6.25 -0'3 0'1 14600 48'0 3'6 2,400.00 1470
883 18.75 -2'2 0'3 14700 54'1 20'6 2,706.25 1240
1928 6.25 -0'1 0'1 14800 64'0 21'5 3,200.00 809
2459 6.25 -0'1 0'1 14900 74'0 22'2 3,700.00 546
5510 6.25 -0'1 0'1 15000 84'0 22'4 4,200.00 1384
1062 6.25 -0'3 0'1 15100 93'7 22'5 4,693.75 1237
1653 6.25 -0'2 0'1 15200 103'7 22'6 5,193.75 1085
953 6.25 -0'1 0'1 15300 113'7 22'7 5,693.75 739
1173 6.25 0'0 0'1 15400 123'7 23'0 6,193.75 1346
2165 6.25 0'0 0'1 15500 133'7 23'0 6,693.75 612
1823 6.25 0'0 0'1 15600 143'7 23'0 7,193.75 748
1212 6.25 0'0 0'1 15700 153'7 23'0 7,693.75 145
1227 6.25 0'0 0'1 15800 174'0 10'1 8,700.00 237
506 6.25 0'0 0'1 15900 173'7 23'0 8,693.75 16
5404 6.25 0'0 0'1 16000 183'7 23'0 9,193.75 664
772 6.25 0'0 0'1 16100 193'7 23'0 9,693.75 29
1422 6.25 0'0 0'1 16200 203'7 23'0 10,193.75 102
493 6.25 0'0 0'1 16300 213'7 23'0 10,693.75 13
942 6.25 0'0 0'1 16400 223'7 23'0 11,193.75 126
3398 6.25 0'0 0'1 16500 233'7 23'0 11,693.75 575
5241 6.25 0'0 0'1 16600 243'7 23'0 12,193.75 28
1107 6.25 0'0 0'1 16700 253'7 23'0 12,693.75 1
844 6.25 0'0 0'1 16800 263'7 23'0 13,193.75 30
169 6.25 0'0 0'1 16900 273'7 23'0 13,693.75 19
6407 6.25 0'0 0'1 17000 283'7 23'0 14,193.75 62
289 6.25 0'0 0'1 17100 293'7 23'0 14,693.75 5
444 6.25 0'0 0'1 17200 303'7 23'0 15,193.75 27
553 6.25 0'0 0'1 17300 313'7 23'0 15,693.75 10
659 6.25 0'0 0'1 17400 323'7 23'0 16,193.75 6
671 6.25 0'0 0'1 17500 333'7 23'0 16,693.75 25
248 6.25 0'0 0'1 17600 343'7 23'0 17,193.75 5
303 6.25 0'0 0'1 17700 353'7 23'0 17,693.75 20
99 6.25 0'0 0'1 17800 363'7 23'0 18,193.75 7
252 6.25 0'0 0'1 17900 373'7 23'0 18,693.75 5
1544 6.25 0'0 0'1 18000 383'7 23'0 19,193.75 12
115 6.25 0'0 0'1 18100 393'7 23'0 19,693.75 24
342 6.25 0'0 0'1 18200 403'7 23'0 20,193.75 1
126 6.25 0'0 0'1 18300 413'7 23'0 20,693.75 0
94 6.25 0'0 0'1 18400 423'7 23'0 21,193.75 15
94 6.25 0'0 0'1 18500 433'7 23'0 21,693.75 10
474 6.25 0'0 0'1 18600 443'7 23'0 22,193.75 12
202 6.25 0'0 0'1 18700 453'7 23'0 22,693.75 20
247 6.25 0'0 0'1 18800 463'7 23'0 23,193.75 12
194 6.25 0'0 0'1 18900 473'7 23'0 23,693.75 6
1822 6.25 0'0 0'1 19000 483'7 23'0 24,193.75 2
100 6.25 0'0 0'1 19100 493'7 23'0 24,693.75 0
87 6.25 0'0 0'1 19200 503'7 23'0 25,193.75 0
94 6.25 0'0 0'1 19300 513'7 23'0 25,693.75 13
138 6.25 0'0 0'1 19400 523'7 23'0 26,193.75 5
50 6.25 0'0 0'1 19500 533'7 23'0 26,693.75 0
326 6.25 0'0 0'1 19600 543'7 23'0 27,193.75 1
184 6.25 0'0 0'1 19800 563'7 23'0 28,193.75 0
1527 6.25 0'0 0'1 20000 583'7 23'0 29,193.75 1
133 6.25 0'0 0'1 20200 603'7 23'0 30,193.75 1
319 6.25 0'0 0'1 20400 623'7 23'0 31,193.75 1
110 6.25 0'0 0'1 20600 643'7 23'0 32,193.75 0
159 6.25 0'0 0'1 20800 663'7 23'0 33,193.75 0
69 6.25 0'0 0'1 21000 683'7 23'0 34,193.75 1
23 6.25 0'0 0'1 21200 703'7 23'0 35,193.75 0
42 6.25 0'0 0'1 21400 723'7 23'0 36,193.75 1
36 6.25 0'0 0'1 21600 743'7 23'0 37,193.75 0
42 6.25 0'0 0'1 21800 763'7 23'0 38,193.75 19
385 6.25 0'0 0'1 22000 783'7 23'0 39,193.75 0
629 6.25 0'0 0'1 22200 803'7 23'0 40,193.75 1
41 6.25 0'0 0'1 22400 823'7 23'0 41,193.75 0
115 6.25 0'0 0'1 22600 843'7 23'0 42,193.75 0
8 6.25 0'0 0'1 22800 863'7 23'0 43,193.75 0
56 6.25 0'0 0'1 23000 883'7 23'0 44,193.75 6
0 6.25 0'0 0'1 23200 903'7 23'0 45,193.75 7
0 6.25 0'0 0'1 23400 923'7 23'0 46,193.75 0
86 6.25 0'0 0'1 23600 943'7 23'0 47,193.75 9
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
87
Partly Cloudy
Feels Like
86 F
Humidity
30 %
Dew Point
51 F
Barometer
29.97 inHg
Winds
NW 3 mph
Sunrise
05:39 AM
Sunset
08:32 PM

Fri 7/23

Sat 7/24

Sun 7/25

Mon 7/26

Tue 7/27

High

89 F

88 F

89 F

89 F

90 F

Low

66 F

71 F

61 F

63 F

67 F

Precip

0%

47%

0%

0%

68%

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