Latest News

Futures and Options

@CU9
@CU9
CORN
Last High Low Change
Sep '19 4.3075 4.3400 4.2375 0.0625
Dec '19 4.3575 4.3900 4.2850 0.0600
Mar '20 4.4400 4.4675 4.3725 0.0575
SOYBEANS
Last High Low Change
Aug '19 9.0150 9.0575 8.7950 0.2025
Sep '19 9.0725 9.1175 8.8525 0.2025
Nov '19 9.1925 9.2400 8.9725 0.2025
WHEAT
Last High Low Change
Sep '19 5.0250 5.1675 4.9250 0.0900
Dec '19 5.1350 5.2700 5.0450 0.0825
Mar '20 5.2525 5.3825 5.1650 0.0750
LIVE CATTLE
Last High Low Change
Aug '19 107.600 107.850 107.100 0.200
Oct '19 108.500 108.725 107.850 0.250
LEAN HOGS
Last High Low Change
Aug '19 83.875 84.550 82.000 1.100
Oct '19 78.925 79.475 76.125 2.025
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
250 12,537.50 6'2 250'6 1800 0'1 0'0 6.25 0
0 12,037.50 6'2 240'6 1900 0'1 0'0 6.25 0
0 11,537.50 6'2 230'6 2000 0'1 0'0 6.25 0
0 11,037.50 6'2 220'6 2100 0'1 0'0 6.25 0
0 10,537.50 6'2 210'6 2200 0'1 0'0 6.25 0
0 10,037.50 6'2 200'6 2300 0'1 0'0 6.25 0
0 9,537.50 6'2 190'6 2400 0'1 0'0 6.25 0
0 9,037.50 6'2 180'6 2500 0'1 0'0 6.25 0
0 8,537.50 6'2 170'6 2600 0'1 0'0 6.25 23
0 8,037.50 6'2 160'6 2700 0'1 0'0 6.25 556
0 7,537.50 6'2 150'6 2800 0'1 0'0 6.25 590
0 7,037.50 6'2 140'6 2900 0'1 0'0 6.25 319
0 6,537.50 6'2 130'6 3000 0'1 0'0 6.25 1344
0 6,037.50 6'2 120'6 3100 0'1 0'0 6.25 1296
0 5,787.50 6'2 115'6 3150 0'1 0'0 6.25 344
11 5,537.50 6'2 110'6 3200 0'1 0'0 6.25 1107
0 5,287.50 6'2 105'6 3250 0'1 0'0 6.25 107
36 5,037.50 6'2 100'6 3300 0'1 0'0 6.25 3072
0 4,787.50 6'1 95'6 3350 0'1 0'0 6.25 249
191 4,543.75 6'2 90'7 3400 0'1 -0'1 6.25 7151
1 4,293.75 6'2 85'7 3450 0'2 0'0 12.50 527
637 4,043.75 6'1 80'7 3500 0'2 0'0 12.50 9700
0 3,800.00 6'2 76'0 3550 0'2 -0'1 12.50 529
3841 3,550.00 6'1 71'0 3600 0'3 -0'1 18.75 9690
24 3,312.50 6'2 66'2 3650 0'4 -0'1 25.00 1955
7691 3,068.75 6'1 61'3 3700 0'6 -0'1 37.50 12920
38 2,831.25 6'0 56'5 3750 1'0 -0'2 50.00 1240
7323 2,600.00 5'7 52'0 3800 1'2 -0'4 62.50 15765
59 2,368.75 5'5 47'3 3850 1'5 -0'6 81.25 5921
8298 2,150.00 5'3 43'0 3900 2'2 -0'7 112.50 8561
97 1,937.50 5'1 38'6 3950 3'1 -1'1 156.25 3854
15681 1,743.75 4'6 34'7 4000 4'1 -1'4 206.25 24184
258 1,562.50 4'4 31'2 4050 5'4 -1'6 275.00 5091
13034 1,387.50 4'1 27'6 4100 7'1 -2'1 356.25 20287
1203 1,231.25 3'5 24'5 4150 9'0 -2'4 450.00 5195
17880 1,093.75 3'2 21'7 4200 11'1 -3'0 556.25 16389
1677 968.75 3'0 19'3 4250 13'5 -3'2 681.25 4321
16105 856.25 2'5 17'1 4300 16'3 -3'5 818.75 13285
3833 756.25 2'3 15'1 4350 19'3 -3'7 968.75 2624
16397 668.75 2'0 13'3 4400 22'5 -4'2 1,131.25 7743
3621 593.75 1'6 11'7 4450 26'1 -4'3 1,306.25 2212
44950 525.00 1'5 10'4 4500 29'6 -4'5 1,487.50 5976
9242 462.50 1'3 9'2 4550 33'4 -4'7 1,675.00 4894
17292 406.25 1'1 8'1 4600 37'3 -5'1 1,868.75 2514
3582 362.50 1'1 7'2 4650 41'4 -5'0 2,075.00 1501
11765 325.00 1'1 6'4 4700 45'5 -5'1 2,281.25 520
3833 281.25 0'7 5'5 4750 49'7 -5'2 2,493.75 266
19530 250.00 0'7 5'0 4800 54'1 -5'3 2,706.25 631
1927 218.75 0'6 4'3 4850 58'4 -5'4 2,925.00 83
6331 193.75 0'5 3'7 4900 63'0 -5'5 3,150.00 219
2092 175.00 0'5 3'4 4950 67'5 -5'6 3,381.25 136
31089 156.25 0'4 3'1 5000 72'2 -5'6 3,612.50 1658
2402 137.50 0'4 2'6 5050 76'7 -5'6 3,843.75 57
5272 125.00 0'4 2'4 5100 81'5 -5'6 4,081.25 370
866 106.25 0'3 2'1 5150 86'2 -5'7 4,312.50 108
7783 100.00 0'3 2'0 5200 91'1 -5'7 4,556.25 96
2560 87.50 0'2 1'6 5250 95'7 -6'0 4,793.75 194
2830 81.25 0'2 1'5 5300 100'6 -5'7 5,037.50 131
646 68.75 0'2 1'3 5350 105'4 -6'0 5,275.00 66
3064 62.50 0'2 1'2 5400 110'3 -6'0 5,518.75 37
613 56.25 0'2 1'1 5450 115'1 -6'1 5,756.25 117
8794 50.00 0'1 1'0 5500 120'1 -6'1 6,006.25 177
794 43.75 0'1 0'7 5550 125'0 -6'1 6,250.00 172
1340 43.75 0'2 0'7 5600 130'0 -6'0 6,500.00 38
145 37.50 0'2 0'6 5650 134'7 -6'0 6,743.75 72
1512 31.25 0'1 0'5 5700 139'6 -6'1 6,987.50 46
529 31.25 0'1 0'5 5750 144'6 -6'1 7,237.50 63
1008 31.25 0'1 0'5 5800 149'6 -6'1 7,487.50 49
1157 25.00 0'0 0'4 5900 159'5 -6'1 7,981.25 43
7052 18.75 0'0 0'3 6000 169'4 -6'2 8,475.00 41
4112 12.50 0'0 0'2 6100 179'3 -6'2 8,968.75 3
528 6.25 -0'1 0'1 6200 189'2 -6'3 9,462.50 3
1048 6.25 -0'1 0'1 6300 199'2 -6'2 9,962.50 6
1482 6.25 0'0 0'1 6400 209'2 -6'2 10,462.50 0
1951 6.25 0'0 0'1 6500 219'2 -6'2 10,962.50 0
422 6.25 0'0 0'1 6600 229'2 -6'2 11,462.50 0
952 6.25 0'0 0'1 6700 239'2 -6'2 11,962.50 0
498 6.25 0'0 0'1 6800 249'2 -6'2 12,462.50 0
669 6.25 0'0 0'1 6900 259'2 -6'2 12,962.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
93
Sunny
Feels Like
114 F
Humidity
67 %
Dew Point
81 F
Barometer
29.76 inHg
Winds
SSW 15 mph
Sunrise
05:55:00
Sunset
20:41:00

Fri 7/19

Sat 7/20

Sun 7/21

Mon 7/22

Tue 7/23

High

94 F

89 F

75 F

77 F

78 F

Low

79 F

73 F

66 F

61 F

56 F

Precip

0%

60%

80%

30%

0%