Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

Latest News

Futures and Options

@CU9
@CU9
CORN
Last High Low Change
Sep '19 3.7100 3.7125 3.6125 0.1025
Dec '19 3.8075 3.8100 3.7150 0.0975
Mar '20 3.9275 3.9300 3.8400 0.0925
SOYBEANS
Last High Low Change
Sep '19 8.6725 8.6800 8.5825 0.0925
Nov '19 8.7975 8.8075 8.7075 0.0900
Jan '20 8.9350 8.9425 8.8450 0.0925
WHEAT
Last High Low Change
Sep '19 4.7075 4.7300 4.6725 0.0175
Dec '19 4.7750 4.7875 4.7400 0.0300
Mar '20 4.8400 4.8500 4.8075 0.0300
LIVE CATTLE
Last High Low Change
Aug '19 99.925 101.000 99.700 -0.275
Oct '19 98.050 99.375 97.775 -0.475
LEAN HOGS
Last High Low Change
Oct '19 62.000 66.525 62.000 -3.000
Dec '19 60.775 64.750 60.750 -2.975
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 13,556.25 10'2 271'1 1000 0'1 0'0 6.25 0
250 9,556.25 10'2 191'1 1800 0'1 0'0 6.25 0
0 9,056.25 10'2 181'1 1900 0'1 0'0 6.25 0
0 8,556.25 10'2 171'1 2000 0'1 0'0 6.25 0
0 8,056.25 10'2 161'1 2100 0'1 0'0 6.25 0
0 7,556.25 10'2 151'1 2200 0'1 0'0 6.25 0
1 7,056.25 10'2 141'1 2300 0'1 0'0 6.25 0
0 6,556.25 10'2 131'1 2400 0'1 0'0 6.25 0
0 6,056.25 10'2 121'1 2500 0'1 0'0 6.25 0
0 5,556.25 10'2 111'1 2600 0'1 0'0 6.25 23
0 5,056.25 10'2 101'1 2700 0'1 0'0 6.25 556
0 4,806.25 10'2 96'1 2750 0'1 0'0 6.25 0
0 4,556.25 10'2 91'1 2800 0'1 0'0 6.25 590
0 4,306.25 10'2 86'1 2850 0'1 0'0 6.25 0
0 4,056.25 10'2 81'1 2900 0'1 0'0 6.25 319
0 3,806.25 10'2 76'1 2950 0'1 0'0 6.25 0
0 3,556.25 10'2 71'1 3000 0'1 0'0 6.25 1344
0 3,306.25 10'2 66'1 3050 0'1 0'0 6.25 0
0 3,056.25 10'2 61'1 3100 0'1 0'0 6.25 1296
0 2,806.25 10'2 56'1 3150 0'1 0'0 6.25 344
11 2,556.25 10'2 51'1 3200 0'1 0'0 6.25 1178
0 2,306.25 10'2 46'1 3250 0'1 0'0 6.25 303
41 2,056.25 10'1 41'1 3300 0'1 -0'1 6.25 3017
15 1,806.25 10'0 36'1 3350 0'1 -0'2 6.25 1776
187 1,556.25 9'6 31'1 3400 0'1 -0'4 6.25 8480
6 1,312.50 9'4 26'2 3450 0'2 -0'6 12.50 4715
707 1,068.75 8'6 21'3 3500 0'3 -1'4 18.75 7294
131 831.25 7'6 16'5 3550 0'5 -2'4 31.25 1238
7318 612.50 6'3 12'2 3600 1'2 -3'7 62.50 12340
4648 425.00 4'7 8'4 3650 2'4 -5'3 125.00 9585
14449 268.75 3'2 5'3 3700 4'3 -6'7 218.75 16275
6269 156.25 2'0 3'1 3750 7'1 -8'2 356.25 3727
10745 75.00 0'7 1'4 3800 10'4 -9'3 525.00 20367
3577 37.50 0'3 0'6 3850 14'6 -9'7 737.50 7724
10278 18.75 0'1 0'3 3900 19'3 -10'1 968.75 11635
4173 12.50 0'1 0'2 3950 24'2 -10'1 1,212.50 9310
23718 6.25 0'0 0'1 4000 29'1 -10'2 1,456.25 19489
4705 6.25 0'0 0'1 4050 34'1 -10'2 1,706.25 8352
20492 6.25 0'0 0'1 4100 39'1 -10'2 1,956.25 19166
5394 6.25 0'0 0'1 4150 44'1 -10'2 2,206.25 7172
31936 6.25 0'0 0'1 4200 49'1 -10'2 2,456.25 13714
7811 6.25 0'0 0'1 4250 54'1 -10'2 2,706.25 3322
20436 6.25 0'0 0'1 4300 59'1 -10'2 2,956.25 12073
6951 6.25 0'0 0'1 4350 64'1 -10'2 3,206.25 1881
23336 6.25 0'0 0'1 4400 69'1 -10'2 3,456.25 5174
6978 6.25 0'0 0'1 4450 74'1 -10'2 3,706.25 1387
40962 6.25 0'0 0'1 4500 79'1 -10'2 3,956.25 5691
7728 6.25 0'0 0'1 4550 84'1 -10'2 4,206.25 2887
14230 6.25 0'0 0'1 4600 89'1 -10'2 4,456.25 1113
5674 6.25 0'0 0'1 4650 94'1 -10'2 4,706.25 865
12379 6.25 0'0 0'1 4700 99'1 -10'2 4,956.25 244
4692 6.25 0'0 0'1 4750 104'1 -10'2 5,206.25 62
15910 6.25 0'0 0'1 4800 109'1 -10'2 5,456.25 166
2577 6.25 0'0 0'1 4850 114'1 -10'2 5,706.25 56
5666 6.25 0'0 0'1 4900 119'1 -10'2 5,956.25 138
2260 6.25 0'0 0'1 4950 124'1 -10'2 6,206.25 50
26527 6.25 0'0 0'1 5000 129'1 -10'2 6,456.25 171
2459 6.25 0'0 0'1 5050 134'1 -10'2 6,706.25 4
5419 6.25 0'0 0'1 5100 139'1 -10'2 6,956.25 58
1234 6.25 0'0 0'1 5150 144'1 -10'2 7,206.25 3
7096 6.25 0'0 0'1 5200 149'1 -10'2 7,456.25 0
2286 6.25 0'0 0'1 5250 154'1 -10'2 7,706.25 2
2696 6.25 0'0 0'1 5300 159'1 -10'2 7,956.25 2
517 6.25 0'0 0'1 5350 164'1 -10'2 8,206.25 1
2263 6.25 0'0 0'1 5400 169'1 -10'2 8,456.25 5
650 6.25 0'0 0'1 5450 174'1 -10'2 8,706.25 2
8146 6.25 0'0 0'1 5500 179'1 -10'2 8,956.25 5
1922 6.25 0'0 0'1 5550 184'1 -10'2 9,206.25 3
1329 6.25 0'0 0'1 5600 189'1 -10'2 9,456.25 1
141 6.25 0'0 0'1 5650 194'1 -10'2 9,706.25 1
1639 6.25 0'0 0'1 5700 199'1 -10'2 9,956.25 4
532 6.25 0'0 0'1 5750 204'1 -10'2 10,206.25 1
1104 6.25 0'0 0'1 5800 209'1 -10'2 10,456.25 3
1146 6.25 0'0 0'1 5900 219'1 -10'2 10,956.25 3
7009 6.25 0'0 0'1 6000 229'1 -10'2 11,456.25 1
4514 6.25 0'0 0'1 6100 239'1 -10'2 11,956.25 2
528 6.25 0'0 0'1 6200 249'1 -10'2 12,456.25 1
1051 6.25 0'0 0'1 6300 259'1 -10'2 12,956.25 3
1482 6.25 0'0 0'1 6400 269'1 -10'2 13,456.25 0
1816 6.25 0'0 0'1 6500 279'1 -10'2 13,956.25 0
422 6.25 0'0 0'1 6600 289'1 -10'2 14,456.25 0
952 6.25 0'0 0'1 6700 299'1 -10'1 14,956.25 0
498 6.25 0'0 0'1 6800 309'1 -10'1 15,456.25 0
669 6.25 0'0 0'1 6900 319'1 -10'1 15,956.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
79
Sunny
Feels Like
82 F
Humidity
79 %
Dew Point
72 F
Barometer
29.86 inHg
Winds
W 8 mph
Sunrise
06:24:00
Sunset
20:07:00

Sun 8/18

Mon 8/19

Tue 8/20

Wed 8/21

Thu 8/22

High

79 F

82 F

88 F

79 F

78 F

Low

64 F

62 F

70 F

68 F

59 F

Precip

24%

30%

40%

32%

0%