Cash Bids / Futures

ADAMS


 
Nov
new crop
#2 YELLOW CORN
3.78 -0.42
3.61 -0.50
#1 YELLOW SOYBEANS
11.14 -0.70
9.75 -0.75
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S1F 11.8400 11.9750 11.8400 11.9850 11.8325 -0.0725
SOYBEANS @S1H 11.8575 11.9900 11.8575 12.0025 11.8475 -0.0750
SOYBEANS @S1K 11.8400 11.9725 11.8400 11.9850 11.8300 -0.0800
SOYBEANS @S1N 11.7975 11.9425 11.7975 11.9450 11.7900 -0.0800
SOYBEANS @S1Q 11.5750 11.7150 11.5750 11.7150 11.5700 -0.0775
SOYBEANS @S1U 10.9875 11.0975 10.9875 11.1025 10.9750 -0.0700
SOYBEANS @S1X 10.5000 10.5850 10.5000 10.6000 10.4925 -0.0600
CORN @C0Z 4.2000 4.2600 4.2000 4.2750 4.2000 -0.0575
CORN @C1H 4.2750 4.3300 4.2750 4.3475 4.2725 -0.0500
CORN @C1K 4.3025 4.3575 4.3025 4.3775 4.3000 -0.0550
CORN @C1N 4.3150 4.3675 4.3150 4.3850 4.3125 -0.0500
CORN @C1U 4.1250 4.1500 4.1250 4.1650 4.1175 -0.0225
CORN @C1Z 4.1075 4.1250 4.1075 4.1350 4.1000 -0.0150
WHEAT @W0Z 5.8825 6.1275 5.8825 6.1650 5.8700 -0.2300
WHEAT @W1H 5.9650 6.1900 5.9650 6.2275 5.9525 -0.2100
WHEAT @W1K 5.9975 6.2025 5.9975 6.2325 5.9825 -0.1900
WHEAT @W1N 5.9700 6.1200 5.9700 6.1500 5.9525 -0.1500
WHEAT @W1U 5.9950 6.1425 5.9950 6.1625 5.9775 -0.1425
MILK CLASS III @DA0X 23.11 23.14 23.11 23.24 23.10 -0.03
MILK CLASS III @DA0Z 15.33 15.51 15.33 15.57 15.28 -0.30
MILK CLASS III @DA1F 16.02 16.29 16.02 16.30 15.99 -0.28
MILK CLASS III @DA1G 16.28 16.33 16.28 16.38 16.25 -0.12
MILK CLASS III @DA1H 16.39 16.40 16.39 16.42 16.35 -0.01
LIVE CATTLE @LE0Z 111.375 111.525 111.375 111.650 110.875 0.200
LIVE CATTLE @LE1G 114.175 114.250 114.175 114.350 113.600 0.225
LIVE CATTLE @LE1J 117.425 117.425 117.425 117.775 116.850 0.275
LEAN HOGS @HE0Z 66.175 65.400 66.175 66.325 64.925 0.875
LEAN HOGS @HE1G 67.675 66.900 67.675 67.850 66.525 0.925
LEAN HOGS @HE1J 70.750 70.250 70.750 70.900 70.075 0.525
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 38,206.25 -7'2 764'1 4200 0'1 0'0 6.25 0
0 37,206.25 -7'2 744'1 4400 0'1 0'0 6.25 0
0 36,206.25 -7'2 724'1 4600 0'1 0'0 6.25 0
0 35,206.25 -7'2 704'1 4800 0'1 0'0 6.25 0
0 34,206.25 -7'2 684'1 5000 0'1 0'0 6.25 0
0 33,206.25 -7'2 664'1 5200 0'1 0'0 6.25 0
0 32,206.25 -7'2 644'1 5400 0'1 0'0 6.25 0
0 31,206.25 -7'2 624'1 5600 0'1 0'0 6.25 0
0 30,206.25 -7'2 604'1 5800 0'1 0'0 6.25 20
0 29,206.25 -7'2 584'1 6000 0'1 0'0 6.25 0
0 28,206.25 -7'2 564'1 6200 0'1 0'0 6.25 4
0 27,206.25 -7'2 544'1 6400 0'1 0'0 6.25 25
0 26,206.25 -7'2 524'1 6600 0'1 0'0 6.25 42
0 25,206.25 -7'2 504'1 6800 0'1 0'0 6.25 20
0 24,206.25 -7'2 484'1 7000 0'1 0'0 6.25 258
0 23,206.25 -7'2 464'1 7200 0'1 0'0 6.25 87
0 22,206.25 -7'2 444'1 7400 0'1 0'0 6.25 138
0 21,706.25 -7'2 434'1 7500 0'1 0'0 6.25 0
6 21,206.25 -7'2 424'1 7600 0'1 0'0 6.25 551
0 20,706.25 -7'2 414'1 7700 0'1 0'0 6.25 0
0 20,206.25 -7'2 404'1 7800 0'1 0'0 6.25 524
0 19,706.25 -7'2 394'1 7900 0'1 0'0 6.25 0
7 19,206.25 -7'2 384'1 8000 0'1 0'0 6.25 1155
15 18,706.25 -7'2 374'1 8100 0'1 0'0 6.25 91
14 18,206.25 -7'2 364'1 8200 0'1 0'0 6.25 1223
0 17,706.25 -7'2 354'1 8300 0'1 0'0 6.25 36
56 17,206.25 -7'2 344'1 8400 0'1 0'0 6.25 1088
61 16,706.25 -7'2 334'1 8500 0'1 0'0 6.25 117
299 16,206.25 -7'2 324'1 8600 0'1 0'0 6.25 9721
19 15,706.25 -7'2 314'1 8700 0'1 0'0 6.25 107
482 15,206.25 -7'2 304'1 8800 0'1 0'0 6.25 2058
4 14,706.25 -7'2 294'1 8900 0'1 0'0 6.25 456
1367 14,206.25 -7'2 284'1 9000 0'1 0'0 6.25 5778
1 13,706.25 -7'2 274'1 9100 0'1 0'0 6.25 217
953 13,206.25 -7'2 264'1 9200 0'1 0'0 6.25 1935
37 12,706.25 -7'2 254'1 9300 0'1 0'0 6.25 1211
1621 12,206.25 -7'2 244'1 9400 0'1 0'0 6.25 2131
17 11,706.25 -7'2 234'1 9500 0'1 0'0 6.25 1740
1783 11,206.25 -7'2 224'1 9600 0'1 0'0 6.25 3807
51 10,706.25 -7'2 214'1 9700 0'1 0'0 6.25 969
1026 10,206.25 -7'2 204'1 9800 0'1 0'0 6.25 4909
23 9,706.25 -7'2 194'1 9900 0'1 0'0 6.25 703
2608 9,206.25 -7'2 184'1 10000 0'1 0'0 6.25 9254
478 8,706.25 -7'2 174'1 10100 0'1 0'0 6.25 3155
2750 8,206.25 -7'2 164'1 10200 0'1 0'0 6.25 7052
753 7,712.50 -7'1 154'2 10300 0'2 0'1 12.50 6416
3742 7,212.50 -7'1 144'2 10400 0'2 0'1 12.50 8716
1586 6,718.75 -7'1 134'3 10500 0'3 0'1 18.75 7742
3966 6,225.00 -7'1 124'4 10600 0'4 0'1 25.00 14864
1613 5,737.50 -7'0 114'6 10700 0'6 0'2 37.50 6502
3110 5,250.00 -7'0 105'0 10800 1'0 0'2 50.00 6372
1574 4,768.75 -6'7 95'3 10900 1'3 0'3 68.75 1860
8159 4,300.00 -6'6 86'0 11000 2'0 0'4 100.00 7143
1758 3,843.75 -6'6 76'7 11100 2'7 0'4 143.75 4747
4677 3,412.50 -6'4 68'2 11200 4'2 0'6 212.50 6264
1839 3,000.00 -6'4 60'0 11300 6'0 0'6 300.00 2662
5074 2,625.00 -6'3 52'4 11400 8'4 0'7 425.00 4937
6966 2,281.25 -6'0 45'5 11500 11'5 1'1 581.25 11223
4297 1,968.75 -6'0 39'3 11600 15'3 1'2 768.75 4383
2515 1,700.00 -5'5 34'0 11700 20'0 1'5 1,000.00 3568
4308 1,456.25 -5'3 29'1 11800 25'1 1'7 1,256.25 5461
3114 1,243.75 -5'1 24'7 11900 30'7 2'1 1,543.75 4287
15287 1,062.50 -4'6 21'2 12000 37'2 2'4 1,862.50 2009
1978 900.00 -4'3 18'0 12100 44'0 2'7 2,200.00 221
2598 750.00 -4'0 15'0 12200 51'0 3'2 2,550.00 96
1363 625.00 -3'6 12'4 12300 58'4 3'4 2,925.00 106
3379 518.75 -3'3 10'3 12400 66'3 3'7 3,318.75 210
6639 431.25 -3'1 8'5 12500 74'5 4'1 3,731.25 73
3150 356.25 -2'6 7'1 12600 83'1 4'4 4,156.25 53
879 293.75 -2'4 5'7 12700 91'7 4'6 4,593.75 35
1543 243.75 -2'2 4'7 12800 100'7 5'0 5,043.75 39
737 200.00 -2'0 4'0 12900 110'0 5'2 5,500.00 17
4348 168.75 -1'5 3'3 13000 119'3 5'5 5,968.75 77
399 137.50 -1'4 2'6 13100 128'6 5'6 6,437.50 15
842 118.75 -1'1 2'3 13200 138'2 6'0 6,912.50 23
557 100.00 -1'0 2'0 13300 147'7 6'1 7,393.75 1
319 81.25 -0'7 1'5 13400 157'5 6'3 7,881.25 16
830 68.75 -0'6 1'3 13500 167'3 6'4 8,368.75 5
435 56.25 -0'5 1'1 13600 177'1 6'5 8,856.25 20
268 50.00 -0'4 1'0 13700 187'0 6'6 9,350.00 10
324 43.75 -0'3 0'7 13800 196'7 6'7 9,843.75 41
87 37.50 -0'3 0'6 13900 206'6 6'7 10,337.50 5
545 31.25 -0'2 0'5 14000 216'5 7'0 10,831.25 49
0 25.00 -0'2 0'4 14100 226'4 7'0 11,325.00 1
65 25.00 -0'1 0'4 14200 236'4 7'1 11,825.00 4
3 18.75 -0'2 0'3 14300 246'3 7'0 12,318.75 1
90 18.75 -0'1 0'3 14400 256'3 7'1 12,818.75 20
2 18.75 0'0 0'3 14500 266'3 7'2 13,318.75 0
333 12.50 -0'1 0'2 14600 276'2 7'1 13,812.50 22
0 12.50 -0'1 0'2 14700 286'2 7'2 14,312.50 0
94 12.50 0'0 0'2 14800 296'2 7'2 14,812.50 13
425 12.50 0'0 0'2 15000 316'1 7'1 15,806.25 25
249 6.25 0'0 0'1 15200 336'1 7'2 16,806.25 5
150 6.25 0'0 0'1 15400 356'1 7'2 17,806.25 1
50 6.25 0'0 0'1 15600 376'1 7'2 18,806.25 27
1 6.25 0'0 0'1 15800 396'1 7'2 19,806.25 70
21 6.25 0'0 0'1 16000 416'1 7'2 20,806.25 77
0 6.25 0'0 0'1 16200 436'1 7'2 21,806.25 0
0 6.25 0'0 0'1 16400 456'1 7'2 22,806.25 0
0 6.25 0'0 0'1 16600 476'1 7'2 23,806.25 0
1 6.25 0'0 0'1 16800 496'1 7'2 24,806.25 0
0 6.25 0'0 0'1 17000 516'1 7'2 25,806.25 0
0 6.25 0'0 0'1 17200 536'1 7'2 26,806.25 48
0 6.25 0'0 0'1 17400 556'1 7'2 27,806.25 48
0 6.25 0'0 0'1 17600 576'1 7'2 28,806.25 0
0 6.25 0'0 0'1 17800 596'1 7'2 29,806.25 0
0 6.25 0'0 0'1 18000 616'1 7'2 30,806.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
32
Cloudy
Feels Like
32 F
Humidity
61 %
Dew Point
20 F
Barometer
30.06 inHg
Winds
WNW 2 mph
Sunrise
07:09 AM
Sunset
04:25 PM

Fri 11/27

Sat 11/28

Sun 11/29

Mon 11/30

Tue 12/01

High

38 F

50 F

40 F

32 F

36 F

Low

27 F

27 F

29 F

23 F

19 F

Precip

0%

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