Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

Grain Bids

Weather

Locations

Futures

Grain Policy

Discounts
South Central Iowa Weather

Latest Feed & Grain Podcast

Latest Agronomy Podcast

Agronomy

SFGIowa

Learning from Spring 2021

By Derrick Hoodjer

The best opportunity we have is to focus on the fields that will give us the best return. If you feel there are some fields that have damaged by...

Jun 15, 2021

Grain

SFGIowa

Mark's Market Talk


By Mark White

Some weeks would be better without a Monday and weeks like last week would be better without a Friday.

Jun 14, 2021

Feed

SFGIowa

Summer Forage Supplementation

By Kent Watson

After our earlier rains, pastures are green and full of grass, haying conditions are great and cows and calves seem to be doing well. ...

Jun 14, 2021

Industry

Answer Plot

Manage Risk and Improve Yield Potential With Impact Rx™ Prescription Service

Fungicide applications may not be at the top of your priority list but, according to our Answer Plot ® data, they should be. Across varying locations and conditions, trials have...

May 25, 2021

Futures and Options

@CN1
@CN1
CORN
Last High Low Change
Jul '21 6.5525 6.6350 6.2950 0.2225
Sep '21 5.7750 5.8800 5.4675 0.2900
Dec '21 5.6625 5.7500 5.3050 0.3375
SOYBEANS
Last High Low Change
Jul '21 13.9600 14.0825 13.3075 0.6625
Aug '21 13.5500 13.6650 12.9500 0.6000
Sep '21 13.1725 13.2800 12.5950 0.5875
WHEAT
Last High Low Change
Jul '21 6.6275 6.6850 6.3900 0.2375
Sep '21 6.6575 6.7150 6.4250 0.2275
Dec '21 6.7125 6.7725 6.4975 0.2150
LIVE CATTLE
Last High Low Change
Jun '21 121.050 121.950 120.925 0.950
Aug '21 121.550 123.000 121.500 0.450
LEAN HOGS
Last High Low Change
Jul '21 108.675 112.225 108.500 -2.325
Aug '21 106.675 109.625 106.500 -0.525
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
8 23,768.75 24'6 475'3 1800 0'1 0'0 6.25 0
8 23,268.75 24'6 465'3 1900 0'1 0'0 6.25 0
4 22,768.75 24'6 455'3 2000 0'1 0'0 6.25 265
4 22,268.75 24'6 445'3 2100 0'1 0'0 6.25 0
3 21,768.75 24'6 435'3 2200 0'1 0'0 6.25 0
8 21,268.75 24'6 425'3 2300 0'1 0'0 6.25 6
8 20,768.75 24'6 415'3 2400 0'1 0'0 6.25 0
0 20,268.75 24'6 405'3 2500 0'1 0'0 6.25 15
0 19,768.75 24'6 395'3 2600 0'1 0'0 6.25 0
0 19,268.75 24'6 385'3 2700 0'1 0'0 6.25 507
0 18,768.75 24'6 375'3 2800 0'1 0'0 6.25 39
0 18,268.75 24'6 365'3 2900 0'1 0'0 6.25 125
54 17,768.75 24'6 355'3 3000 0'1 0'0 6.25 4177
3 17,268.75 24'6 345'3 3100 0'1 0'0 6.25 2752
124 16,768.75 24'6 335'3 3200 0'1 0'0 6.25 1537
2 16,268.75 24'6 325'3 3300 0'1 0'0 6.25 3934
103 15,768.75 24'6 315'3 3400 0'1 0'0 6.25 2729
292 15,268.75 24'6 305'3 3500 0'1 0'0 6.25 4157
696 14,768.75 24'6 295'3 3600 0'1 0'0 6.25 3300
731 14,268.75 24'6 285'3 3700 0'1 0'0 6.25 2955
863 13,768.75 24'6 275'3 3800 0'1 0'0 6.25 42934
1077 13,268.75 24'6 265'3 3900 0'1 0'0 6.25 4333
2 13,018.75 24'6 260'3 3950 0'1 0'0 6.25 12
4182 12,768.75 24'6 255'3 4000 0'1 0'0 6.25 27205
10 12,518.75 24'6 250'3 4050 0'1 0'0 6.25 688
1461 12,268.75 24'6 245'3 4100 0'1 0'0 6.25 7806
8 12,018.75 24'6 240'3 4150 0'1 0'0 6.25 159
2484 11,768.75 24'6 235'3 4200 0'1 0'0 6.25 2650
1 11,518.75 24'6 230'3 4250 0'1 0'0 6.25 174
4583 11,268.75 24'6 225'3 4300 0'1 0'0 6.25 6071
8 11,018.75 24'6 220'3 4350 0'1 0'0 6.25 531
2463 10,768.75 24'6 215'3 4400 0'1 0'0 6.25 1794
17 10,518.75 24'6 210'3 4450 0'1 0'0 6.25 190
2342 10,268.75 24'6 205'3 4500 0'1 0'0 6.25 5008
12 10,018.75 24'6 200'3 4550 0'1 0'0 6.25 236
2443 9,768.75 24'6 195'3 4600 0'1 0'0 6.25 5008
9 9,518.75 24'6 190'3 4650 0'1 0'0 6.25 804
2175 9,268.75 24'6 185'3 4700 0'1 0'0 6.25 3731
17 9,018.75 24'6 180'3 4750 0'1 0'0 6.25 694
4161 8,768.75 24'6 175'3 4800 0'1 0'0 6.25 6992
16 8,518.75 24'6 170'3 4850 0'1 0'0 6.25 981
5252 8,268.75 24'6 165'3 4900 0'1 0'0 6.25 10464
30 8,018.75 24'6 160'3 4950 0'1 0'0 6.25 644
7931 7,768.75 24'5 155'3 5000 0'1 -0'1 6.25 9941
30 7,518.75 24'5 150'3 5050 0'1 -0'1 6.25 1140
3257 7,268.75 24'5 145'3 5100 0'1 -0'1 6.25 3873
90 7,018.75 24'5 140'3 5150 0'1 -0'1 6.25 991
5937 6,768.75 24'4 135'3 5200 0'1 -0'2 6.25 5659
397 6,518.75 24'4 130'3 5250 0'1 -0'2 6.25 1293
10707 6,268.75 24'3 125'3 5300 0'1 -0'3 6.25 6625
1211 6,018.75 24'2 120'3 5350 0'1 -0'4 6.25 1850
9087 5,775.00 24'3 115'4 5400 0'2 -0'3 12.50 6916
2202 5,525.00 24'2 110'4 5450 0'2 -0'4 12.50 1450
10373 5,275.00 24'0 105'4 5500 0'2 -0'6 12.50 8552
164 5,025.00 23'6 100'4 5550 0'2 -1'0 12.50 1411
7886 4,781.25 23'5 95'5 5600 0'3 -1'1 18.75 5415
574 4,537.50 23'4 90'6 5650 0'4 -1'2 25.00 1505
5036 4,293.75 23'2 85'7 5700 0'5 -1'4 31.25 4526
817 4,050.00 23'0 81'0 5750 0'6 -1'6 37.50 3131
2983 3,806.25 22'6 76'1 5800 0'7 -2'0 43.75 4243
433 3,568.75 22'4 71'3 5850 1'1 -2'2 56.25 1122
2633 3,331.25 22'1 66'5 5900 1'3 -2'5 68.75 3526
2013 3,093.75 21'5 61'7 5950 1'5 -3'1 81.25 1147
15945 2,856.25 20'7 57'1 6000 1'7 -3'7 93.75 11784
2227 2,631.25 20'1 52'5 6050 2'3 -4'5 118.75 2286
3647 2,406.25 19'0 48'1 6100 2'7 -5'6 143.75 4714
783 2,193.75 18'0 43'7 6150 3'5 -6'6 181.25 2056
4157 1,987.50 16'7 39'6 6200 4'4 -7'7 225.00 6918
1258 1,787.50 15'4 35'6 6250 5'4 -9'2 275.00 3159
6688 1,593.75 14'1 31'7 6300 6'5 -10'5 331.25 4534
2548 1,418.75 12'6 28'3 6350 8'1 -12'0 406.25 1479
4983 1,250.00 11'3 25'0 6400 9'6 -13'3 487.50 4430
2248 1,100.00 10'1 22'0 6450 11'6 -14'5 587.50 1897
7534 956.25 8'6 19'1 6500 13'7 -16'0 693.75 6881
3063 831.25 7'5 16'5 6550 16'3 -17'1 818.75 2462
10933 718.75 6'5 14'3 6600 19'1 -18'1 956.25 8030
1876 625.00 5'6 12'4 6650 22'2 -19'0 1,112.50 2420
6464 537.50 5'0 10'6 6700 25'4 -19'6 1,275.00 4714
3464 468.75 4'3 9'3 6750 29'1 -20'3 1,456.25 3991
8097 406.25 3'6 8'1 6800 32'7 -21'0 1,643.75 7827
2474 350.00 3'2 7'0 6850 36'6 -21'4 1,837.50 2407
7970 300.00 2'6 6'0 6900 40'6 -22'0 2,037.50 2323
2415 262.50 2'3 5'2 6950 45'0 -22'3 2,250.00 413
22708 225.00 2'0 4'4 7000 49'2 -22'6 2,462.50 2079
3270 193.75 1'5 3'7 7050 53'5 -23'1 2,681.25 748
4480 168.75 1'3 3'3 7100 58'1 -23'3 2,906.25 687
2457 143.75 1'1 2'7 7150 62'5 -23'5 3,131.25 372
5099 131.25 1'0 2'5 7200 67'3 -23'6 3,368.75 738
4205 112.50 0'6 2'2 7250 72'0 -24'0 3,600.00 911
5180 100.00 0'5 2'0 7300 76'6 -24'1 3,837.50 2475
2007 87.50 0'4 1'6 7350 81'4 -24'2 4,075.00 169
6216 75.00 0'2 1'4 7400 86'2 -24'4 4,312.50 614
601 68.75 0'2 1'3 7450 91'1 -24'4 4,556.25 43
10895 62.50 0'2 1'2 7500 96'0 -24'4 4,800.00 501
681 56.25 0'1 1'1 7550 100'7 -24'5 5,043.75 15
4113 50.00 0'1 1'0 7600 105'6 -24'5 5,287.50 431
845 43.75 0'1 0'7 7650 110'5 -24'5 5,531.25 11
3172 43.75 0'1 0'7 7700 115'5 -24'5 5,781.25 1511
2709 37.50 0'1 0'6 7750 120'4 -24'5 6,025.00 9
3854 37.50 0'1 0'6 7800 125'4 -24'5 6,275.00 14
384 31.25 0'1 0'5 7850 130'3 -24'5 6,518.75 41
1208 31.25 0'1 0'5 7900 135'3 -24'5 6,768.75 86
1003 25.00 0'1 0'4 7950 140'2 -24'5 7,012.50 3
8185 25.00 0'1 0'4 8000 145'2 -24'5 7,262.50 439
691 18.75 0'0 0'3 8050 150'1 -24'6 7,506.25 21
1134 18.75 0'1 0'3 8100 155'1 -24'5 7,756.25 43
1060 18.75 0'1 0'3 8150 160'1 -24'5 8,006.25 2
3017 18.75 0'1 0'3 8200 165'1 -24'5 8,256.25 49
1693 12.50 0'0 0'2 8250 170'0 -24'6 8,500.00 8
906 12.50 0'0 0'2 8300 175'0 -24'6 8,750.00 30
229 12.50 0'1 0'2 8350 180'0 -24'5 9,000.00 6
930 12.50 0'1 0'2 8400 185'0 -24'5 9,250.00 25
328 12.50 0'1 0'2 8450 190'0 -24'5 9,500.00 2
3034 6.25 0'0 0'1 8500 194'7 -24'6 9,743.75 252
358 6.25 0'0 0'1 8550 199'7 -24'6 9,993.75 4
552 6.25 0'0 0'1 8600 204'7 -24'6 10,243.75 20
384 6.25 0'0 0'1 8650 209'7 -24'6 10,493.75 1
525 6.25 0'0 0'1 8700 214'7 -24'6 10,743.75 10
708 6.25 0'0 0'1 8750 219'7 -24'6 10,993.75 5
519 6.25 0'0 0'1 8800 224'7 -24'6 11,243.75 0
47 6.25 0'0 0'1 8850 229'7 -24'6 11,493.75 4
521 6.25 0'0 0'1 8900 234'7 -24'6 11,743.75 20
195 6.25 0'0 0'1 8950 239'7 -24'6 11,993.75 1
3643 6.25 0'0 0'1 9000 244'7 -24'6 12,243.75 13
578 6.25 0'0 0'1 9050 249'7 -24'6 12,493.75 1
419 6.25 0'0 0'1 9100 254'7 -24'6 12,743.75 29
357 6.25 0'0 0'1 9200 264'7 -24'6 13,243.75 10
318 6.25 0'0 0'1 9300 274'7 -24'6 13,743.75 6
444 6.25 0'0 0'1 9400 284'7 -24'6 14,243.75 2
967 6.25 0'0 0'1 9500 294'7 -24'6 14,743.75 12
240 6.25 0'0 0'1 9600 304'7 -24'6 15,243.75 1
104 6.25 0'0 0'1 9700 314'7 -24'6 15,743.75 6
185 6.25 0'0 0'1 9800 324'7 -24'6 16,243.75 1
207 6.25 0'0 0'1 9900 334'7 -24'6 16,743.75 0
212 6.25 0'0 0'1 10000 344'7 -24'6 17,243.75 1
22 6.25 0'0 0'1 10100 354'7 -24'6 17,743.75 5
63 6.25 0'0 0'1 10200 364'7 -24'6 18,243.75 1
0 6.25 0'0 0'1 10300 374'7 -24'6 18,743.75 4
2 6.25 0'0 0'1 10400 384'7 -24'6 19,243.75 0
74 6.25 0'0 0'1 10500 394'7 -24'6 19,743.75 0
78 6.25 0'0 0'1 10600 404'7 -24'6 20,243.75 0
71 6.25 0'0 0'1 10700 414'7 -24'6 20,743.75 0
51 6.25 0'0 0'1 10800 424'7 -24'6 21,243.75 0
196 6.25 0'0 0'1 10900 434'7 -24'6 21,743.75 2
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
73
Sunny
Feels Like
74 F
Humidity
78 %
Dew Point
66 F
Barometer
29.64 inHg
Winds
S 16 mph
Sunrise
05:39 AM
Sunset
08:49 PM

Sun 6/20

Mon 6/21

Tue 6/22

Wed 6/23

Thu 6/24

High

84 F

69 F

78 F

84 F

84 F

Low

68 F

58 F

52 F

62 F

69 F

Precip

80%

0%

50%

80%

80%

View Weather Dashboard