Cash Bids / Futures

ADAMS


 
Dec
Jan
New Crop 23
#2 YELLOW CORN
5.92 -0.50
5.94 -0.48
5.38 -0.55
#1 YELLOW SOYBEANS
13.87 -0.80
13.88 -0.85
13.05 -0.90
WHEAT
Symbol Last Open Close High Low Change
SOYBEANS @S3F 14.6700 14.3750 14.7050 14.3700 0.2925
SOYBEANS @S3H 14.7275 14.4450 14.7500 14.4450 0.2775
SOYBEANS @S3K 14.7950 14.5250 14.8125 14.5250 0.2650
SOYBEANS @S3N 14.8300 14.5700 14.8475 14.5700 0.2525
SOYBEANS @S3Q 14.6350 14.4550 14.6500 14.4450 0.2275
SOYBEANS @S3U 14.1725 13.9850 14.1900 13.9850 0.1850
SOYBEANS @S3X 13.9500 13.7600 13.9550 13.7575 0.1825
CORN @C2Z 6.3075 6.3075 6.3550 6.3050 0.0200
CORN @C3H 6.4200 6.4050 6.4550 6.4050 0.0150
CORN @C3K 6.4350 6.4250 6.4675 6.4225 0.0125
CORN @C3N 6.3975 6.4000 6.4300 6.3900 0.0025
CORN @C3U 6.0450 6.0600 6.0950 6.0375 -0.0150
CORN @C3Z 5.9300 5.9550 5.9825 5.9250 -0.0225
WHEAT @W2Z 7.1275 7.1575 7.1575 7.1250 -0.0275
WHEAT @W3H 7.3825 7.3900 7.4350 7.3125 -0.0075
WHEAT @W3K 7.4900 7.5100 7.5450 7.4225 -0.0175
WHEAT @W3N 7.5425 7.5800 7.6100 7.4850 -0.0275
WHEAT @W3U 7.6325 7.6800 7.7050 7.5775 -0.0300
MILK CLASS III @DA2Z 20.56 20.40 20.57 20.40 0.15
MILK CLASS III @DA3F 20.04 19.93 20.06 19.86 0.05
MILK CLASS III @DA3G 19.83 19.76 19.83 19.75 0.11
MILK CLASS III @DA3H 19.86 19.86 19.94 19.83 0.02
MILK CLASS III @DA3J 19.99 19.90 19.99 19.90 0.11
LIVE CATTLE @LE2Z 152.250 152.950 152.950 151.650 -0.975
LIVE CATTLE @LE3G 154.325 155.350 155.500 153.825 -1.500
LIVE CATTLE @LE3J 158.275 159.150 159.275 157.850 -1.300
LEAN HOGS @HE2Z 82.350 81.525 82.375 81.150 0.275
LEAN HOGS @HE3G 88.900 89.625 90.000 88.075 -1.625
LEAN HOGS @HE3J 94.550 95.125 95.400 93.850 -1.275
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
4 41,887.50 -0'6 837'6 6000 0'1 0'0 6.25 0
8 40,887.50 -0'6 817'6 6200 0'1 0'0 6.25 0
0 39,887.50 -0'6 797'6 6400 0'1 0'0 6.25 0
0 38,887.50 -0'6 777'6 6600 0'1 0'0 6.25 0
0 37,887.50 -0'6 757'6 6800 0'1 0'0 6.25 0
0 36,887.50 -0'6 737'6 7000 0'1 0'0 6.25 0
0 35,887.50 -0'6 717'6 7200 0'1 0'0 6.25 7
0 34,887.50 -0'6 697'6 7400 0'1 0'0 6.25 0
0 33,887.50 -0'6 677'6 7600 0'1 0'0 6.25 0
0 32,887.50 -0'6 657'6 7800 0'1 0'0 6.25 24
0 31,887.50 -0'6 637'6 8000 0'1 0'0 6.25 30
0 30,887.50 -0'6 617'6 8200 0'1 0'0 6.25 8
0 29,887.50 -0'6 597'6 8400 0'1 0'0 6.25 27
0 28,887.50 -0'6 577'6 8600 0'1 0'0 6.25 25
0 27,887.50 -0'6 557'6 8800 0'1 0'0 6.25 132
0 26,887.50 -0'6 537'6 9000 0'1 0'0 6.25 36
0 25,887.50 -0'6 517'6 9200 0'1 0'0 6.25 20
0 24,887.50 -0'6 497'6 9400 0'1 0'0 6.25 1
0 23,887.50 -0'6 477'6 9600 0'1 0'0 6.25 37
0 22,887.50 -0'6 457'6 9800 0'1 0'0 6.25 123
8 21,887.50 -0'6 437'6 10000 0'1 0'0 6.25 1326
0 20,887.50 -0'6 417'6 10200 0'1 0'0 6.25 99
1 20,387.50 -0'6 407'6 10300 0'1 0'0 6.25 10
0 19,887.50 -0'6 397'6 10400 0'1 0'0 6.25 184
0 19,387.50 -0'6 387'6 10500 0'1 0'0 6.25 20
0 18,887.50 -0'6 377'6 10600 0'1 0'0 6.25 219
0 18,387.50 -0'6 367'6 10700 0'1 0'0 6.25 0
0 17,887.50 -0'6 357'6 10800 0'1 0'0 6.25 265
0 17,387.50 -0'6 347'6 10900 0'1 0'0 6.25 64
74 16,887.50 -0'6 337'6 11000 0'1 0'0 6.25 915
0 16,387.50 -0'6 327'6 11100 0'1 0'0 6.25 146
0 15,887.50 -0'6 317'6 11200 0'1 0'0 6.25 236
0 15,387.50 -0'6 307'6 11300 0'1 0'0 6.25 224
0 14,887.50 -0'6 297'6 11400 0'1 0'0 6.25 650
0 14,387.50 -0'6 287'6 11500 0'1 0'0 6.25 220
9 13,887.50 -0'6 277'6 11600 0'1 0'0 6.25 546
0 13,387.50 -0'6 267'6 11700 0'1 0'0 6.25 345
1 12,887.50 -0'6 257'6 11800 0'1 -0'1 6.25 508
0 12,387.50 -0'6 247'6 11900 0'2 0'0 12.50 214
78 11,887.50 -0'6 237'6 12000 0'2 0'0 12.50 3192
5 11,393.75 -0'5 227'7 12100 0'2 0'0 12.50 262
6 10,893.75 -0'6 217'7 12200 0'2 0'0 12.50 644
0 10,393.75 -0'6 207'7 12300 0'2 0'0 12.50 283
5 9,893.75 -0'6 197'7 12400 0'3 0'0 18.75 754
0 9,393.75 -0'7 187'7 12500 0'3 0'0 18.75 1055
5 8,900.00 -0'6 178'0 12600 0'3 -0'1 18.75 681
4 8,400.00 -0'7 168'0 12700 0'4 0'0 25.00 592
3 7,906.25 -0'6 158'1 12800 0'4 -0'1 25.00 1405
2 7,412.50 -0'6 148'2 12900 0'3 -0'2 18.75 509
290 8,400.00 29'6 168'0 13000 0'6 -0'1 37.50 5456
1 6,425.00 -0'7 128'4 13100 0'4 -0'3 25.00 696
60 5,931.25 -1'0 118'5 13200 0'6 -0'2 37.50 1590
1 5,443.75 -1'1 108'7 13300 0'6 -0'4 37.50 721
90 4,962.50 -1'1 99'2 13400 1'0 -0'5 50.00 2005
430 4,481.25 -1'2 89'5 13500 1'2 -0'6 62.50 2363
226 4,012.50 -1'2 80'2 13600 1'5 -1'0 81.25 3031
279 3,550.00 -1'3 71'0 13700 3'2 -0'6 162.50 1748
776 3,100.00 -1'5 62'0 13800 2'3 -2'0 118.75 2846
665 2,675.00 -1'7 53'4 13900 3'0 -2'7 150.00 2507
4260 3,400.00 22'4 68'0 14000 4'0 -3'7 200.00 8218
611 1,906.25 -2'2 38'1 14100 5'3 -5'1 268.75 2608
1611 1,906.25 6'6 38'1 14200 6'7 -6'6 343.75 5600
2522 2,162.50 17'6 43'2 14300 8'6 -9'0 437.50 5078
3492 1,862.50 17'0 37'2 14400 11'3 -11'1 568.75 4399
3613 1,500.00 14'2 30'0 14500 15'0 -13'0 750.00 4228
2622 1,231.25 12'4 24'5 14600 19'4 -14'6 975.00 3989
2121 993.75 10'6 19'7 14700 24'4 -16'6 1,225.00 1188
3900 768.75 8'4 15'3 14800 30'1 -19'0 1,506.25 1143
1646 612.50 7'1 12'2 14900 57'3 -0'4 2,868.75 124
9301 500.00 6'2 10'0 15000 42'3 -23'5 2,118.75 297
1115 356.25 4'2 7'1 15100 52'4 -22'4 2,625.00 26
2276 312.50 4'0 6'2 15200 60'1 -24'2 3,006.25 112
1488 200.00 2'2 4'0 15300 93'7 0'2 4,693.75 6
2575 150.00 1'5 3'0 15400 103'4 0'3 5,175.00 351
3299 137.50 1'5 2'6 15500 113'1 0'3 5,656.25 15
984 62.50 0'3 1'2 15600 123'0 0'5 6,150.00 29
1222 75.00 0'6 1'4 15700 132'6 0'4 6,637.50 5
813 68.75 0'6 1'3 15800 142'5 0'5 7,131.25 29
351 25.00 -0'1 0'4 15900 152'5 0'6 7,631.25 0
4629 37.50 0'3 0'6 16000 162'4 0'6 8,125.00 46
246 18.75 0'0 0'3 16100 172'3 0'5 8,618.75 5
689 12.50 -0'1 0'2 16200 182'3 0'6 9,118.75 24
154 12.50 0'0 0'2 16300 192'3 0'6 9,618.75 12
556 12.50 0'0 0'2 16400 202'2 0'6 10,112.50 5
606 12.50 0'1 0'2 16500 212'2 0'6 10,612.50 10
428 6.25 0'0 0'1 16600 222'2 0'6 11,112.50 1
234 6.25 0'0 0'1 16700 232'2 0'6 11,612.50 0
485 6.25 0'0 0'1 16800 242'2 0'6 12,112.50 0
486 6.25 0'0 0'1 16900 252'2 0'6 12,612.50 0
432 6.25 0'0 0'1 17000 262'2 0'6 13,112.50 11
211 6.25 0'0 0'1 17100 272'2 0'6 13,612.50 0
783 6.25 0'0 0'1 17200 282'2 0'6 14,112.50 1
105 6.25 0'0 0'1 17300 292'2 0'6 14,612.50 0
751 6.25 0'0 0'1 17400 302'2 0'6 15,112.50 2
120 6.25 0'0 0'1 17500 312'2 0'6 15,612.50 0
786 6.25 0'0 0'1 17600 322'2 0'6 16,112.50 0
154 6.25 0'0 0'1 17700 332'2 0'6 16,612.50 0
349 6.25 0'0 0'1 17800 342'2 0'6 17,112.50 0
10 6.25 0'0 0'1 17900 352'2 0'6 17,612.50 0
686 6.25 0'0 0'1 18000 362'2 0'6 18,112.50 0
3 6.25 0'0 0'1 18100 372'2 0'6 18,612.50 0
208 6.25 0'0 0'1 18200 382'2 0'6 19,112.50 0
0 6.25 0'0 0'1 18300 392'2 0'6 19,612.50 0
78 6.25 0'0 0'1 18400 402'2 0'6 20,112.50 0
187 6.25 0'0 0'1 18600 422'2 0'6 21,112.50 0
119 6.25 0'0 0'1 18800 442'2 0'6 22,112.50 0
817 6.25 0'0 0'1 19000 462'2 0'6 23,112.50 0
157 6.25 0'0 0'1 19200 482'2 0'6 24,112.50 0
157 6.25 0'0 0'1 19400 502'2 0'6 25,112.50 0
132 6.25 0'0 0'1 19600 522'2 0'6 26,112.50 0
48 6.25 0'0 0'1 19800 542'2 0'6 27,112.50 0
708 6.25 0'0 0'1 20000 562'2 0'6 28,112.50 0
92 6.25 0'0 0'1 20200 582'2 0'6 29,112.50 0
73 6.25 0'0 0'1 20400 602'2 0'6 30,112.50 0
155 6.25 0'0 0'1 20600 622'2 0'6 31,112.50 0
2 6.25 0'0 0'1 20800 642'2 0'6 32,112.50 0
1134 6.25 0'0 0'1 21000 662'2 0'6 33,112.50 0
1 6.25 0'0 0'1 21200 682'2 0'6 34,112.50 0
2 6.25 0'0 0'1 21400 702'2 0'6 35,112.50 0
13 6.25 0'0 0'1 21600 722'2 0'6 36,112.50 0
62 6.25 0'0 0'1 21800 742'2 0'6 37,112.50 0
280 6.25 0'0 0'1 22000 762'2 0'6 38,112.50 0
18 6.25 0'0 0'1 22200 782'2 0'6 39,112.50 0
229 6.25 0'0 0'1 22400 802'2 0'6 40,112.50 0
12 6.25 0'0 0'1 22600 822'2 0'6 41,112.50 0
20 6.25 0'0 0'1 22800 842'2 0'6 42,112.50 0
79 6.25 0'0 0'1 23000 862'2 0'6 43,112.50 0
50 6.25 0'0 0'1 23200 882'2 0'6 44,112.50 0
14 6.25 0'0 0'1 23400 902'2 0'6 45,112.50 0
104 6.25 0'0 0'1 23600 922'2 0'6 46,112.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Local Weather

Change Location
Bluff View Farms
26
Partly Cloudy
Feels Like
20 F
Humidity
78 %
Dew Point
20 F
Barometer
30.09 inHg
Winds
E 5 mph
Sunrise
07:19 AM
Sunset
04:22 PM

Tue 12/06

Wed 12/07

Thu 12/08

Fri 12/09

Sat 12/10

High

37 F

36 F

38 F

37 F

37 F

Low

22 F

21 F

20 F

29 F

27 F

Precip

0%

0%

58%

70%

42%

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