Your partner of choice

WHO IS HERITAGE >

1ST CHOICE ENERGY >

CAREERS >

Cash Bids & Futures

Ada


 
DP ONLY
MAY 22
JUNE 22
CORN
7.76 -0.25
7.76 -0.25
SOYBEANS
16.83 0.05
16.83 0.05
WHEAT, SRW
12.49 -0.30
@CN2
@CN2
CORN
Symbol Contract Last Open Close High Low Change  
Jul '22 @C2N Jul '22 8.0075 8.0800 8.0075 8.0925 7.9725 -0.0875
Sep '22 @C2U Sep '22 7.7275 7.7675 7.7275 7.7725 7.6675 -0.0525
Dec '22 @C2Z Dec '22 7.6075 7.6350 7.6075 7.6575 7.5550 -0.0475
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Jul '22 @S2N Jul '22 16.7800 16.5500 16.7800 16.8425 16.4525 0.2150
Aug '22 @S2Q Aug '22 16.2425 16.0500 16.2425 16.2950 15.9725 0.1700
Sep '22 @S2U Sep '22 15.6175 15.4250 15.6175 15.6600 15.3700 0.1525
WHEAT
Symbol Contract Last Open Close High Low Change  
Jul '22 @W2N Jul '22 12.7750 12.6800 12.7750 12.8400 12.0075 0.3000
Sep '22 @W2U Sep '22 12.7875 12.6800 12.7875 12.8500 12.0375 0.2775
Dec '22 @W2Z Dec '22 12.7900 12.6475 12.7900 12.8200 12.0550 0.2475
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 30,537.50 -8'6 610'6 1900 0'1 0'0 6.25 0
0 30,037.50 -8'6 600'6 2000 0'1 0'0 6.25 0
0 29,537.50 -8'6 590'6 2100 0'1 0'0 6.25 0
0 29,037.50 -8'6 580'6 2200 0'1 0'0 6.25 0
1 28,537.50 -8'6 570'6 2300 0'1 0'0 6.25 0
0 28,037.50 -8'6 560'6 2400 0'1 0'0 6.25 0
0 27,537.50 -8'6 550'6 2500 0'1 0'0 6.25 84
0 27,037.50 -8'6 540'6 2600 0'1 0'0 6.25 0
0 26,537.50 -8'6 530'6 2700 0'1 0'0 6.25 10
0 26,037.50 -8'6 520'6 2800 0'1 0'0 6.25 25
0 25,537.50 -8'6 510'6 2900 0'1 0'0 6.25 204
68 25,037.50 -8'6 500'6 3000 0'1 0'0 6.25 321
0 24,537.50 -8'6 490'6 3100 0'1 0'0 6.25 11
0 24,037.50 -8'6 480'6 3200 0'1 0'0 6.25 95
0 23,537.50 -8'6 470'6 3300 0'1 0'0 6.25 177
0 23,037.50 -8'6 460'6 3400 0'1 0'0 6.25 54
0 22,537.50 -8'6 450'6 3500 0'1 0'0 6.25 151
2 22,037.50 -8'6 440'6 3600 0'1 0'0 6.25 109
0 21,537.50 -8'6 430'6 3700 0'1 0'0 6.25 181
9 21,037.50 -8'6 420'6 3800 0'1 0'0 6.25 280
36 20,537.50 -8'6 410'6 3900 0'1 0'0 6.25 355
23 20,037.50 -8'6 400'6 4000 0'1 0'0 6.25 12874
302 19,537.50 -8'6 390'6 4100 0'1 0'0 6.25 847
76 19,037.50 -8'6 380'6 4200 0'1 0'0 6.25 693
62 18,537.50 -8'6 370'6 4300 0'1 0'0 6.25 1415
52 18,037.50 -8'6 360'6 4400 0'1 0'0 6.25 6465
193 17,537.50 -8'6 350'6 4500 0'1 0'0 6.25 3166
39 17,037.50 -8'6 340'6 4600 0'1 0'0 6.25 692
545 16,537.50 -8'6 330'6 4700 0'1 0'0 6.25 3165
361 16,037.50 -8'6 320'6 4800 0'1 0'0 6.25 8282
243 15,537.50 -8'6 310'6 4900 0'1 0'0 6.25 4095
786 15,037.50 -8'6 300'6 5000 0'1 0'0 6.25 3052
1303 14,537.50 -8'6 290'6 5100 0'1 0'0 6.25 1754
380 14,037.50 -8'6 280'6 5200 0'1 0'0 6.25 4258
1002 13,543.75 -8'6 270'7 5300 0'2 0'0 12.50 11053
0 13,293.75 -8'6 265'7 5350 0'2 0'0 12.50 131
1968 13,043.75 -8'6 260'7 5400 0'2 0'0 12.50 3592
0 12,800.00 -8'5 256'0 5450 0'3 0'1 18.75 165
2070 12,550.00 -8'5 251'0 5500 0'3 0'1 18.75 5287
0 12,300.00 -8'6 246'0 5550 0'3 0'0 18.75 81
2365 12,050.00 -8'6 241'0 5600 0'3 0'0 18.75 2173
0 11,800.00 -8'6 236'0 5650 0'3 0'0 18.75 201
1512 11,550.00 -8'6 231'0 5700 0'3 0'0 18.75 3236
0 11,300.00 -8'6 226'0 5750 0'3 0'0 18.75 2095
3782 11,056.25 -8'6 221'1 5800 0'4 0'0 25.00 4415
45 10,806.25 -8'6 216'1 5850 0'4 0'0 25.00 98
1781 10,556.25 -8'6 211'1 5900 0'4 0'0 25.00 4603
1 10,312.50 -8'6 206'2 5950 0'5 0'0 31.25 408
5481 10,062.50 -8'6 201'2 6000 0'5 0'0 31.25 5671
1 9,812.50 -8'7 196'2 6050 0'5 -0'1 31.25 207
2607 9,562.50 -8'7 191'2 6100 0'5 -0'1 31.25 4199
3 9,318.75 -8'7 186'3 6150 0'6 -0'1 37.50 2530
5544 9,068.75 -8'7 181'3 6200 0'6 -0'1 37.50 5078
5 8,825.00 -8'6 176'4 6250 0'7 0'0 43.75 519
3348 8,575.00 -8'7 171'4 6300 0'7 -0'1 43.75 2306
10 8,331.25 -8'7 166'5 6350 1'0 -0'1 50.00 3616
4372 8,087.50 -8'6 161'6 6400 1'1 0'0 56.25 8994
5 7,837.50 -8'7 156'6 6450 1'1 -0'1 56.25 423
17301 7,587.50 -8'7 151'6 6500 1'1 -0'1 56.25 14125
8 7,343.75 -8'7 146'7 6550 1'2 -0'1 62.50 547
3227 7,100.00 -8'7 142'0 6600 1'3 -0'1 68.75 8444
1 6,856.25 -8'6 137'1 6650 1'4 0'0 75.00 660
3305 6,612.50 -8'6 132'2 6700 1'5 0'0 81.25 2794
12 6,362.50 -8'7 127'2 6750 1'5 -0'1 81.25 1279
4537 6,118.75 -9'0 122'3 6800 1'6 -0'2 87.50 12364
18 5,875.00 -9'1 117'4 6850 1'7 -0'2 93.75 629
2314 5,643.75 -9'0 112'7 6900 2'1 -0'2 106.25 3592
57 5,406.25 -8'7 108'1 6950 2'3 -0'1 118.75 677
12262 5,168.75 -8'7 103'3 7000 2'5 -0'1 131.25 14122
80 4,931.25 -8'7 98'5 7050 2'7 -0'1 143.75 1236
2976 4,700.00 -8'7 94'0 7100 3'2 -0'1 162.50 4463
28 4,468.75 -8'7 89'3 7150 3'5 -0'1 181.25 849
6492 4,243.75 -8'7 84'7 7200 4'1 -0'1 206.25 5765
606 4,018.75 -8'7 80'3 7250 4'5 -0'1 231.25 2156
4802 3,800.00 -8'6 76'0 7300 5'2 -0'1 262.50 4346
150 3,587.50 -8'6 71'6 7350 6'0 -0'1 300.00 1482
5179 3,381.25 -8'5 67'5 7400 6'7 0'0 343.75 7408
300 3,181.25 -8'5 63'5 7450 7'7 0'0 393.75 2342
11011 2,987.50 -8'4 59'6 7500 9'0 0'1 450.00 9633
705 2,800.00 -8'4 56'0 7550 10'2 0'2 512.50 1199
3370 2,625.00 -8'3 52'4 7600 11'7 0'4 593.75 3593
466 2,450.00 -8'3 49'0 7650 13'3 0'4 668.75 1297
5807 2,287.50 -8'1 45'6 7700 15'1 0'6 756.25 6698
1309 2,137.50 -7'7 42'6 7750 17'0 0'7 850.00 1072
8352 1,987.50 -7'6 39'6 7800 19'0 1'0 950.00 5018
1222 1,843.75 -7'5 36'7 7850 21'1 1'1 1,056.25 1070
3343 1,712.50 -7'3 34'2 7900 23'4 1'2 1,175.00 2594
912 1,581.25 -7'3 31'5 7950 25'7 1'3 1,293.75 722
22938 1,462.50 -7'1 29'2 8000 28'4 1'5 1,425.00 6976
1026 1,343.75 -7'1 26'7 8050 31'1 1'5 1,556.25 551
3035 1,237.50 -6'6 24'6 8100 34'0 2'0 1,700.00 1698
661 1,137.50 -6'4 22'6 8150 37'0 2'2 1,850.00 344
4676 1,043.75 -6'3 20'7 8200 40'1 2'3 2,006.25 799
2547 956.25 -6'1 19'1 8250 43'3 2'5 2,168.75 53
3535 875.00 -6'0 17'4 8300 46'6 2'6 2,337.50 261
997 800.00 -5'5 16'0 8350 50'2 3'1 2,512.50 31
5378 725.00 -5'4 14'4 8400 53'6 3'2 2,687.50 127
1480 668.75 -5'2 13'3 8450 57'5 3'5 2,881.25 30
25837 606.25 -5'0 12'1 8500 61'3 3'7 3,068.75 179
1241 550.00 -4'6 11'0 8550 65'2 4'1 3,262.50 2
2413 506.25 -4'3 10'1 8600 69'2 4'2 3,462.50 32
626 462.50 -4'1 9'2 8650 73'3 4'4 3,668.75 19
3237 418.75 -3'7 8'3 8700 77'4 4'6 3,875.00 79
1125 381.25 -3'5 7'5 8750 81'6 5'0 4,087.50 52
3063 343.75 -3'3 6'7 8800 86'0 5'2 4,300.00 4
643 312.50 -3'2 6'2 8850 90'3 5'3 4,518.75 1
2581 281.25 -3'1 5'5 8900 94'6 5'4 4,737.50 2
1009 256.25 -2'7 5'1 8950 99'2 5'6 4,962.50 51
17623 237.50 -2'4 4'6 9000 103'7 6'1 5,193.75 1
925 218.75 -2'3 4'3 9050 108'4 6'2 5,425.00 1
1867 200.00 -2'2 4'0 9100 113'1 6'3 5,656.25 37
632 181.25 -2'0 3'5 9150 117'6 6'5 5,887.50 2
2868 168.75 -1'7 3'3 9200 122'4 6'6 6,125.00 1
1047 156.25 -1'7 3'1 9250 127'2 6'7 6,362.50 4
1786 143.75 -1'6 2'7 9300 132'0 7'0 6,600.00 36
1701 131.25 -1'5 2'5 9350 136'6 7'1 6,837.50 1
982 125.00 -1'4 2'4 9400 141'5 7'2 7,081.25 14
176 112.50 -1'3 2'2 9450 146'3 7'3 7,318.75 0
2801 106.25 -1'3 2'1 9500 151'2 7'3 7,562.50 3
145 106.25 -1'1 2'1 9550 156'2 7'5 7,812.50 0
830 100.00 -1'0 2'0 9600 161'1 7'6 8,056.25 1
152 93.75 -1'0 1'7 9650 166'0 7'6 8,300.00 2
742 87.50 -1'0 1'6 9700 170'7 7'6 8,543.75 1
668 81.25 -1'0 1'5 9750 175'6 7'6 8,787.50 0
993 75.00 -1'0 1'4 9800 180'5 7'6 9,031.25 1
45 75.00 -0'7 1'4 9850 185'5 7'7 9,281.25 1
608 68.75 -0'7 1'3 9900 190'4 7'7 9,525.00 4
421 68.75 -0'5 1'3 9950 195'4 8'1 9,775.00 1
8128 62.50 -0'6 1'2 10000 200'3 8'0 10,018.75 1
215 62.50 -0'5 1'2 10050 205'3 8'1 10,268.75 0
428 62.50 -0'4 1'2 10100 210'3 8'2 10,518.75 0
37 56.25 -0'5 1'1 10150 215'2 8'1 10,762.50 0
420 50.00 -0'5 1'0 10200 220'1 8'1 11,006.25 1
491 50.00 -0'4 1'0 10300 230'1 8'2 11,506.25 1
222 50.00 -0'3 1'0 10400 240'1 8'3 12,006.25 0
779 43.75 -0'3 0'7 10500 250'0 8'3 12,500.00 0
496 43.75 -0'2 0'7 10600 260'0 8'4 13,000.00 0
264 37.50 -0'2 0'6 10700 269'7 8'4 13,493.75 0
229 37.50 -0'2 0'6 10800 279'7 8'4 13,993.75 0
584 31.25 -0'3 0'5 10900 289'6 8'3 14,487.50 1
2333 31.25 -0'2 0'5 11000 299'6 8'4 14,987.50 1
219 31.25 -0'2 0'5 11100 309'6 8'4 15,487.50 0
259 25.00 -0'3 0'4 11200 319'5 8'3 15,981.25 0
161 25.00 -0'2 0'4 11300 329'5 8'4 16,481.25 0
70 25.00 -0'2 0'4 11400 339'5 8'4 16,981.25 0
663 25.00 -0'1 0'4 11500 349'5 8'5 17,481.25 0
257 18.75 -0'2 0'3 11600 359'4 8'5 17,975.00 1
854 18.75 -0'2 0'3 11700 369'4 8'5 18,475.00 0
81 18.75 -0'2 0'3 11800 379'4 8'5 18,975.00 0
65 18.75 -0'2 0'3 11900 389'4 8'5 19,475.00 1
304 18.75 -0'1 0'3 12000 399'4 8'6 19,975.00 30
37 18.75 -0'1 0'3 12100 409'4 8'6 20,475.00 0
44 12.50 -0'1 0'2 12200 419'3 8'5 20,968.75 0
301 12.50 -0'1 0'2 12300 429'3 8'5 21,468.75 0
187 12.50 -0'1 0'2 12400 439'3 8'6 21,968.75 0
75 12.50 -0'1 0'2 12500 449'3 8'6 22,468.75 0
69 12.50 -0'1 0'2 12600 459'3 8'6 22,968.75 0
25 6.25 -0'2 0'1 12700 469'2 8'5 23,462.50 0
83 6.25 -0'2 0'1 12800 479'2 8'5 23,962.50 0
22 6.25 -0'1 0'1 12900 489'2 8'5 24,462.50 0
271 6.25 -0'1 0'1 13000 499'2 8'5 24,962.50 0
9 6.25 -0'1 0'1 13100 509'2 8'5 25,462.50 0
3 6.25 -0'1 0'1 13200 519'2 8'5 25,962.50 0
5 6.25 0'0 0'1 13300 529'2 8'6 26,462.50 0
2 6.25 0'0 0'1 13400 539'2 8'6 26,962.50 0
0 6.25 0'0 0'1 13500 549'2 8'6 27,462.50 0
52 6.25 0'0 0'1 13600 559'2 8'6 27,962.50 0
175 6.25 0'0 0'1 13700 569'2 8'6 28,462.50 0
12 6.25 0'0 0'1 13800 579'2 8'6 28,962.50 0
184 6.25 0'0 0'1 13900 589'2 8'6 29,462.50 0
45 6.25 0'0 0'1 14000 599'2 8'6 29,962.50 0
34 6.25 0'0 0'1 14100 609'2 8'6 30,462.50 0
3 6.25 0'0 0'1 14200 619'2 8'6 30,962.50 0
4 6.25 0'0 0'1 14300 629'2 8'6 31,462.50 0
1 6.25 0'0 0'1 14400 639'2 8'6 31,962.50 0
36 6.25 0'0 0'1 14500 649'2 8'6 32,462.50 0
30 6.25 0'0 0'1 14600 659'2 8'6 32,962.50 0
6 6.25 0'0 0'1 14700 669'2 8'6 33,462.50 0
48 6.25 0'0 0'1 14800 679'2 8'6 33,962.50 0
34 6.25 0'0 0'1 14900 689'2 8'6 34,462.50 0
142 6.25 0'0 0'1 15000 699'2 8'6 34,962.50 0
0 6.25 0'0 0'1 15050 704'2 8'6 35,212.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
70
Sunny
Feels Like
70 F
Humidity
33 %
Dew Point
40 F
Barometer
30.01 inHg
Winds
NNW 8 mph
Sunrise
06:15 AM
Sunset
08:44 PM

Tue 5/17

Wed 5/18

Thu 5/19

Fri 5/20

Sat 5/21

High

72 F

70 F

83 F

90 F

88 F

Low

52 F

51 F

58 F

65 F

68 F

Precip

0%

80%

31%

31%

70%

Connect with Us