Your partner of choice

WHO IS HERITAGE >

1ST CHOICE ENERGY >

CAREERS >

Cash Bids & Futures

Ada


 
AUG 22
AUGUST 22
FH-SEP 22
CORN
6.42 0.30
SOYBEANS
14.35 0.45
WHEAT, SRW
7.46 -0.40
@CU2
@CU2
CORN
Symbol Contract Last Open Close High Low Change  
Sep '22 @C2U Sep '22 6.1175 6.1100 6.1550 6.0800 0.0075
Dec '22 @C2Z Dec '22 6.0975 6.1000 6.1400 6.0675 -0.0050
Mar '23 @C3H Mar '23 6.1750 6.1775 6.2150 6.1475 -0.0050
SOYBEANS
Symbol Contract Last Open Close High Low Change  
Sep '22 @S2U Sep '22 14.6325 14.5475 14.7400 14.5400 0.0900
Nov '22 @S2X Nov '22 13.9025 13.8250 14.0000 13.8050 0.0925
Jan '23 @S3F Jan '23 13.9725 13.8875 14.0650 13.8725 0.0925
WHEAT
Symbol Contract Last Open Close High Low Change  
Sep '22 @W2U Sep '22 7.8575 7.8525 7.9700 7.8400 -0.0025
Dec '22 @W2Z Dec '22 8.0275 8.0275 8.1375 8.0075 0.0000
Mar '23 @W3H Mar '23 8.1750 8.1700 8.2750 8.1550 0.0075
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 19,550.00 -15'6 391'0 2200 0'1 0'0 6.25 0
0 19,050.00 -15'6 381'0 2300 0'1 0'0 6.25 0
0 18,550.00 -15'6 371'0 2400 0'1 0'0 6.25 0
0 18,050.00 -15'6 361'0 2500 0'1 0'0 6.25 0
1 17,550.00 -15'6 351'0 2600 0'1 0'0 6.25 4
0 17,050.00 -15'6 341'0 2700 0'1 0'0 6.25 0
0 16,550.00 -15'6 331'0 2800 0'1 0'0 6.25 38
0 16,050.00 -15'6 321'0 2900 0'1 0'0 6.25 30
0 15,550.00 -15'6 311'0 3000 0'1 0'0 6.25 0
0 15,050.00 -15'6 301'0 3100 0'1 0'0 6.25 0
0 14,550.00 -15'6 291'0 3200 0'1 0'0 6.25 0
3 14,050.00 -15'6 281'0 3300 0'1 0'0 6.25 850
0 13,550.00 -15'6 271'0 3400 0'1 0'0 6.25 87
1 13,050.00 -15'6 261'0 3500 0'1 0'0 6.25 78
0 12,550.00 -15'6 251'0 3600 0'1 0'0 6.25 51
0 12,050.00 -15'6 241'0 3700 0'1 0'0 6.25 22
1 11,550.00 -15'6 231'0 3800 0'1 0'0 6.25 30
0 11,050.00 -15'6 221'0 3900 0'1 0'0 6.25 178
2 10,550.00 -15'6 211'0 4000 0'1 0'0 6.25 1467
10 10,056.25 -15'5 201'1 4100 0'1 0'0 6.25 638
2 9,556.25 -15'5 191'1 4200 0'1 0'0 6.25 482
0 9,306.25 -15'5 186'1 4250 0'1 0'0 6.25 0
22 9,056.25 -15'5 181'1 4300 0'1 0'0 6.25 694
0 8,806.25 -15'5 176'1 4350 0'1 0'0 6.25 0
7 8,556.25 -15'5 171'1 4400 0'1 0'0 6.25 570
1 8,306.25 -15'6 166'1 4450 0'1 0'0 6.25 0
6 8,056.25 -15'6 161'1 4500 0'1 0'0 6.25 1312
3 7,806.25 -15'6 156'1 4550 0'1 0'0 6.25 2
40 7,556.25 -15'6 151'1 4600 0'1 0'0 6.25 848
3 7,306.25 -15'6 146'1 4650 0'1 0'0 6.25 10
21 7,056.25 -15'6 141'1 4700 0'1 0'0 6.25 563
5 6,806.25 -15'6 136'1 4750 0'1 0'0 6.25 771
20 6,556.25 -15'6 131'1 4800 0'1 0'0 6.25 2439
12 6,306.25 -15'6 126'1 4850 0'1 0'0 6.25 399
96 6,056.25 -15'6 121'1 4900 0'1 0'0 6.25 1822
22 5,806.25 -15'6 116'1 4950 0'1 0'0 6.25 154
371 5,556.25 -15'6 111'1 5000 0'1 0'0 6.25 9377
16 5,306.25 -15'6 106'1 5050 0'1 0'0 6.25 296
457 5,056.25 -15'6 101'1 5100 0'1 0'0 6.25 1922
7 4,806.25 -15'6 96'1 5150 0'1 0'0 6.25 466
1420 4,556.25 -15'7 91'1 5200 0'1 -0'1 6.25 4696
29 4,306.25 -15'7 86'1 5250 0'1 0'0 6.25 2499
384 4,056.25 -15'7 81'1 5300 0'1 -0'1 6.25 3235
15 3,806.25 -15'6 76'1 5350 0'1 -0'1 6.25 1285
766 3,556.25 -15'7 71'1 5400 0'2 0'0 12.50 2253
384 3,312.50 -15'6 66'2 5450 0'2 0'0 12.50 1383
1468 3,068.75 -15'6 61'3 5500 0'2 -0'1 12.50 6854
16 2,825.00 -15'6 56'4 5550 0'4 0'0 25.00 1714
1592 2,581.25 -15'5 51'5 5600 0'3 -0'2 18.75 4711
238 2,343.75 -15'5 46'7 5650 0'7 0'1 43.75 2300
1370 2,193.75 1'6 43'7 5700 1'1 0'2 56.25 4090
927 1,881.25 -15'1 37'5 5750 1'5 0'5 81.25 3375
2681 1,762.50 2'0 35'2 5800 1'7 -0'3 93.75 5879
734 1,450.00 -14'4 29'0 5850 3'0 1'2 150.00 1439
1690 1,400.00 2'7 28'0 5900 4'1 1'6 206.25 3649
672 1,075.00 -13'3 21'4 5950 4'6 -0'6 237.50 2497
10343 993.75 1'5 19'7 6000 5'7 -1'3 293.75 9638
1412 768.75 -11'5 15'3 6050 8'2 -1'1 412.50 781
2874 687.50 0'7 13'6 6100 10'3 -1'4 518.75 4122
826 575.00 0'7 11'4 6150 14'5 5'7 731.25 1028
5492 437.50 -8'6 8'6 6200 17'6 7'0 887.50 6014
3128 356.25 -7'6 7'1 6250 19'0 -2'1 950.00 1504
6342 325.00 0'6 6'4 6300 24'6 0'0 1,237.50 3270
1041 262.50 0'5 5'2 6350 28'5 10'0 1,431.25 546
4169 200.00 0'2 4'0 6400 32'6 10'6 1,637.50 2471
1523 168.75 0'3 3'3 6450 34'6 -2'2 1,737.50 217
11340 131.25 0'1 2'5 6500 41'4 12'3 2,075.00 4992
725 100.00 -3'0 2'0 6550 46'0 12'7 2,300.00 214
6404 87.50 -2'3 1'6 6600 50'6 13'4 2,537.50 3241
1800 68.75 -2'0 1'3 6650 55'3 13'7 2,768.75 1013
5526 62.50 -1'4 1'2 6700 60'2 14'2 3,012.50 2838
3822 50.00 -1'2 1'0 6750 65'0 14'4 3,250.00 427
5438 50.00 0'0 1'0 6800 68'0 -2'0 3,400.00 3330
1367 43.75 -0'7 0'7 6850 74'7 14'7 3,743.75 370
3781 37.50 -0'5 0'6 6900 79'6 15'1 3,987.50 1505
1283 31.25 -0'4 0'5 6950 84'5 15'2 4,231.25 831
17767 31.25 0'0 0'5 7000 89'5 15'3 4,481.25 4435
1108 31.25 -0'2 0'5 7050 94'5 15'4 4,731.25 565
1713 25.00 -0'1 0'4 7100 99'4 15'5 4,975.00 641
1274 18.75 -0'2 0'3 7150 104'3 15'4 5,218.75 160
6349 25.00 0'1 0'4 7200 109'3 15'4 5,468.75 2366
4770 18.75 -0'1 0'3 7250 114'3 15'5 5,718.75 1218
3952 18.75 -0'1 0'3 7300 119'2 15'4 5,962.50 1543
1081 18.75 0'0 0'3 7350 124'2 15'5 6,212.50 215
3667 18.75 0'0 0'3 7400 129'2 15'5 6,462.50 1412
1403 12.50 -0'1 0'2 7450 134'2 15'5 6,712.50 262
14060 12.50 -0'1 0'2 7500 139'2 15'5 6,962.50 2329
939 12.50 -0'1 0'2 7550 144'2 15'6 7,212.50 127
2882 12.50 0'0 0'2 7600 149'1 15'5 7,456.25 1579
279 12.50 0'0 0'2 7650 154'1 15'5 7,706.25 53
5834 12.50 0'0 0'2 7700 159'1 15'6 7,956.25 1103
651 12.50 0'0 0'2 7750 164'1 15'6 8,206.25 25
4791 6.25 -0'1 0'1 7800 169'1 15'6 8,456.25 570
593 6.25 -0'1 0'1 7850 174'1 15'6 8,706.25 10
2352 6.25 -0'1 0'1 7900 179'1 15'6 8,956.25 30
319 6.25 -0'1 0'1 7950 184'1 15'6 9,206.25 35
14902 6.25 -0'1 0'1 8000 189'1 15'6 9,456.25 581
351 6.25 -0'1 0'1 8050 194'1 15'6 9,706.25 10
1429 6.25 0'0 0'1 8100 199'1 15'7 9,956.25 31
592 6.25 0'0 0'1 8150 204'0 15'6 10,200.00 10
2768 6.25 0'0 0'1 8200 209'0 15'6 10,450.00 14
437 6.25 0'0 0'1 8250 214'0 15'6 10,700.00 9
4857 6.25 0'0 0'1 8300 219'0 15'6 10,950.00 52
793 6.25 0'0 0'1 8350 224'0 15'6 11,200.00 1
3522 6.25 0'0 0'1 8400 229'0 15'6 11,450.00 500
318 6.25 0'0 0'1 8450 234'0 15'6 11,700.00 1
7416 6.25 0'0 0'1 8500 239'0 15'6 11,950.00 351
711 6.25 0'0 0'1 8550 244'0 15'6 12,200.00 0
2414 6.25 0'0 0'1 8600 249'0 15'6 12,450.00 16
1611 6.25 0'0 0'1 8650 254'0 15'6 12,700.00 1
1054 6.25 0'0 0'1 8700 259'0 15'6 12,950.00 11
769 6.25 0'0 0'1 8750 264'0 15'6 13,200.00 26
1033 6.25 0'0 0'1 8800 269'0 15'6 13,450.00 5
216 6.25 0'0 0'1 8850 274'0 15'6 13,700.00 1
1893 6.25 0'0 0'1 8900 279'0 15'6 13,950.00 102
234 6.25 0'0 0'1 8950 284'0 15'6 14,200.00 1
19327 6.25 0'0 0'1 9000 289'0 15'6 14,450.00 40
168 6.25 0'0 0'1 9050 294'0 15'6 14,700.00 17
402 6.25 0'0 0'1 9100 299'0 15'6 14,950.00 11
88 6.25 0'0 0'1 9150 304'0 15'6 15,200.00 18
1942 6.25 0'0 0'1 9200 309'0 15'6 15,450.00 9
147 6.25 0'0 0'1 9250 314'0 15'6 15,700.00 6
475 6.25 0'0 0'1 9300 319'0 15'6 15,950.00 9
55 6.25 0'0 0'1 9350 324'0 15'6 16,200.00 6
692 6.25 0'0 0'1 9400 329'0 15'6 16,450.00 3
7844 6.25 0'0 0'1 9500 339'0 15'6 16,950.00 24
969 6.25 0'0 0'1 9600 349'0 15'6 17,450.00 4
809 6.25 0'0 0'1 9700 359'0 15'6 17,950.00 3
611 6.25 0'0 0'1 9800 369'0 15'6 18,450.00 5
236 6.25 0'0 0'1 9900 379'0 15'6 18,950.00 20
9069 6.25 0'0 0'1 10000 389'0 15'6 19,450.00 33
117 6.25 0'0 0'1 10100 399'0 15'6 19,950.00 17
731 6.25 0'0 0'1 10200 409'0 15'6 20,450.00 16
249 6.25 0'0 0'1 10300 419'0 15'6 20,950.00 1
204 6.25 0'0 0'1 10400 429'0 15'6 21,450.00 10
2604 6.25 0'0 0'1 10500 439'0 15'6 21,950.00 34
420 6.25 0'0 0'1 10600 449'0 15'6 22,450.00 10
517 6.25 0'0 0'1 10700 459'0 15'6 22,950.00 10
563 6.25 0'0 0'1 10800 469'0 15'6 23,450.00 1
328 6.25 0'0 0'1 10900 479'0 15'6 23,950.00 7
4315 6.25 0'0 0'1 11000 489'0 15'6 24,450.00 14
17 6.25 0'0 0'1 11100 499'0 15'6 24,950.00 1
291 6.25 0'0 0'1 11200 509'0 15'6 25,450.00 0
233 6.25 0'0 0'1 11300 519'0 15'6 25,950.00 0
235 6.25 0'0 0'1 11400 529'0 15'6 26,450.00 0
34 6.25 0'0 0'1 11500 539'0 15'6 26,950.00 0
753 6.25 0'0 0'1 11600 549'0 15'6 27,450.00 1
42 6.25 0'0 0'1 11700 559'0 15'6 27,950.00 0
29 6.25 0'0 0'1 11800 569'0 15'6 28,450.00 0
806 6.25 0'0 0'1 11900 579'0 15'6 28,950.00 0
896 6.25 0'0 0'1 12000 589'0 15'6 29,450.00 3
32 6.25 0'0 0'1 12100 599'0 15'6 29,950.00 0
187 6.25 0'0 0'1 12200 609'0 15'6 30,450.00 3
187 6.25 0'0 0'1 12300 619'0 15'6 30,950.00 0
17 6.25 0'0 0'1 12400 629'0 15'6 31,450.00 0
368 6.25 0'0 0'1 12500 639'0 15'6 31,950.00 0
15 6.25 0'0 0'1 12600 649'0 15'6 32,450.00 0
149 6.25 0'0 0'1 12700 659'0 15'6 32,950.00 0
21 6.25 0'0 0'1 12800 669'0 15'6 33,450.00 0
89 6.25 0'0 0'1 12900 679'0 15'6 33,950.00 0
23 6.25 0'0 0'1 13000 689'0 15'6 34,450.00 0
13 6.25 0'0 0'1 13100 699'0 15'6 34,950.00 0
55 6.25 0'0 0'1 13200 709'0 15'6 35,450.00 0
4 6.25 0'0 0'1 13300 719'0 15'6 35,950.00 0
0 6.25 0'0 0'1 13400 729'0 15'6 36,450.00 0
16 6.25 0'0 0'1 13500 739'0 15'6 36,950.00 0
2 6.25 0'0 0'1 13600 749'0 15'6 37,450.00 0
0 6.25 0'0 0'1 13700 759'0 15'6 37,950.00 0
42 6.25 0'0 0'1 13800 769'0 15'6 38,450.00 0
14 6.25 0'0 0'1 13900 779'0 15'6 38,950.00 0
412 6.25 0'0 0'1 14000 789'0 15'6 39,450.00 0
205 6.25 0'0 0'1 14100 799'0 15'6 39,950.00 0
101 6.25 0'0 0'1 14200 809'0 15'6 40,450.00 0
926 6.25 0'0 0'1 14300 819'0 15'6 40,950.00 0
15 6.25 0'0 0'1 14400 829'0 15'6 41,450.00 0
180 6.25 0'0 0'1 14500 839'0 15'6 41,950.00 0
260 6.25 0'0 0'1 14600 849'0 15'6 42,450.00 0
225 6.25 0'0 0'1 14700 859'0 15'6 42,950.00 0
439 6.25 0'0 0'1 14800 869'0 15'6 43,450.00 0
364 6.25 0'0 0'1 14900 879'0 15'6 43,950.00 0
541 6.25 0'0 0'1 15000 889'0 15'6 44,450.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
MARYSVILLE
59
Clear
Feels Like
59 F
Humidity
94 %
Dew Point
57 F
Barometer
30.06 inHg
Winds
N 5 mph
Sunrise
06:46 AM
Sunset
08:28 PM

Wed 8/17

Thu 8/18

Fri 8/19

Sat 8/20

Sun 8/21

High

77 F

79 F

81 F

81 F

77 F

Low

57 F

55 F

58 F

62 F

63 F

Precip

28%

20%

0%

66%

70%

Connect with Us