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

Heat Stress

By Derrick Hoodjer

August is going to need to bring a couple of rains to keep the soybeans going to reach their potential. I’m afraid that pod abortion is...

Aug 09, 2022

Grain

SFGIowa

Mark's Market Talk

By Mark White

The roller coaster ride continues in the commodity markets. We saw a big up day last week, but most days things were lower. At the end of the week...

Aug 08, 2022

Feed

SFGIowa

Don't Underestimate Alfalfa's Potential

By Hubbard Feeds

When considering alfalfa as an option, close attention must be paid to the protein content, as well as fiber digestibility.

Aug 02, 2022

Industry

Answer Plot

Tips For Managing Drought-Stressed Fields

You can purchase the right equipment, seed and inputs to set your season up for success, but you can’t control the weather. Navigating the challenges of Mother Nature is one of the...

Jun 28, 2022

Futures and Options

@CU2
@CU2
CORN
Last High Low Change
Sep '22 6.3975 6.4050 6.1600 0.1050
Dec '22 6.4225 6.4275 6.1625 0.1450
Mar '23 6.4900 6.4925 6.2350 0.1450
SOYBEANS
Last High Low Change
Aug '22 16.6925 16.9600 16.8250 -0.4025
Sep '22 15.3500 15.3750 14.8300 0.1475
Nov '22 14.5425 14.6475 14.1525 0.0575
WHEAT
Last High Low Change
Sep '22 8.0600 8.1125 7.8225 -0.0475
Dec '22 8.2250 8.2500 7.9800 -0.0375
Mar '23 8.3550 8.3950 8.1300 -0.0575
LIVE CATTLE
Last High Low Change
Aug '22 140.225 140.775 140.100 -0.375
Oct '22 144.500 145.300 144.350 -0.600
LEAN HOGS
Last High Low Change
Aug '22 121.725 122.350 121.675 -0.675
Oct '22 100.025 100.875 99.575 -1.050
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 20,987.50 10'4 419'6 2200 0'1 0'0 6.25 0
0 20,487.50 10'4 409'6 2300 0'1 0'0 6.25 0
0 19,987.50 10'4 399'6 2400 0'1 0'0 6.25 0
0 19,487.50 10'4 389'6 2500 0'1 0'0 6.25 0
1 18,987.50 10'4 379'6 2600 0'1 0'0 6.25 4
0 18,487.50 10'4 369'6 2700 0'1 0'0 6.25 0
0 17,987.50 10'4 359'6 2800 0'1 0'0 6.25 38
0 17,487.50 10'4 349'6 2900 0'1 0'0 6.25 30
0 16,987.50 10'4 339'6 3000 0'1 0'0 6.25 0
0 16,487.50 10'4 329'6 3100 0'1 0'0 6.25 0
0 15,987.50 10'4 319'6 3200 0'1 0'0 6.25 0
3 15,487.50 10'4 309'6 3300 0'1 0'0 6.25 850
0 14,987.50 10'4 299'6 3400 0'1 0'0 6.25 87
1 14,487.50 10'4 289'6 3500 0'1 0'0 6.25 78
0 13,987.50 10'4 279'6 3600 0'1 0'0 6.25 51
0 13,487.50 10'4 269'6 3700 0'1 0'0 6.25 22
1 12,987.50 10'4 259'6 3800 0'1 0'0 6.25 30
0 12,487.50 10'4 249'6 3900 0'1 0'0 6.25 178
2 11,987.50 10'4 239'6 4000 0'1 0'0 6.25 1467
10 11,487.50 10'4 229'6 4100 0'1 0'0 6.25 638
2 10,987.50 10'4 219'6 4200 0'1 0'0 6.25 482
0 10,737.50 10'4 214'6 4250 0'1 0'0 6.25 0
22 10,487.50 10'4 209'6 4300 0'1 0'0 6.25 694
0 10,237.50 10'4 204'6 4350 0'1 0'0 6.25 0
28 9,987.50 10'4 199'6 4400 0'1 0'0 6.25 570
1 9,737.50 10'4 194'6 4450 0'1 0'0 6.25 0
34 9,487.50 10'4 189'6 4500 0'1 0'0 6.25 1312
3 9,237.50 10'4 184'6 4550 0'1 0'0 6.25 2
40 8,987.50 10'4 179'6 4600 0'1 0'0 6.25 848
3 8,743.75 10'5 174'7 4650 0'1 0'0 6.25 10
50 8,493.75 10'5 169'7 4700 0'2 0'1 12.50 563
5 8,243.75 10'5 164'7 4750 0'2 0'1 12.50 771
20 7,993.75 10'5 159'7 4800 0'2 0'1 12.50 2439
12 7,743.75 10'5 154'7 4850 0'2 0'1 12.50 399
96 7,493.75 10'5 149'7 4900 0'2 0'1 12.50 1822
22 7,243.75 10'5 144'7 4950 0'2 0'1 12.50 154
371 6,993.75 10'4 139'7 5000 0'2 0'1 12.50 9626
16 6,743.75 10'4 134'7 5050 0'2 0'0 12.50 296
456 6,493.75 10'4 129'7 5100 0'2 0'0 12.50 2001
7 6,243.75 10'4 124'7 5150 0'2 0'0 12.50 467
1425 5,993.75 10'3 119'7 5200 0'2 0'0 12.50 4663
29 5,743.75 10'2 114'7 5250 0'2 -0'1 12.50 2501
384 5,500.00 10'3 110'0 5300 0'2 -0'1 12.50 2767
15 5,250.00 10'2 105'0 5350 0'2 -0'2 12.50 1310
766 5,000.00 10'1 100'0 5400 0'2 -0'3 12.50 2255
384 4,750.00 10'0 95'0 5450 0'2 -0'4 12.50 1364
1717 4,506.25 10'1 90'1 5500 0'3 -0'3 18.75 6778
18 4,262.50 10'0 85'2 5550 0'4 -0'4 25.00 1686
1549 4,018.75 10'0 80'3 5600 0'5 -0'4 31.25 4959
234 3,775.00 9'6 75'4 5650 0'6 -0'6 37.50 2401
1485 3,531.25 9'5 70'5 5700 0'7 -0'7 43.75 4642
928 3,293.75 9'3 65'7 5750 1'1 -1'1 56.25 2568
2841 3,056.25 9'2 61'1 5800 1'3 -1'2 68.75 5909
752 2,825.00 8'7 56'4 5850 1'6 -1'5 87.50 1805
1748 2,593.75 8'4 51'7 5900 2'1 -2'0 106.25 3697
661 2,368.75 8'0 47'3 5950 2'5 -2'4 131.25 2141
10763 2,156.25 7'4 43'1 6000 3'3 -3'0 168.75 10389
1409 1,950.00 7'0 39'0 6050 4'2 -3'5 212.50 684
3635 1,750.00 6'2 35'0 6100 5'2 -4'2 262.50 3734
749 1,562.50 5'5 31'2 6150 6'4 -4'7 325.00 702
4218 1,393.75 5'1 27'7 6200 8'1 -5'3 406.25 5745
3164 1,231.25 4'4 24'5 6250 9'7 -6'0 493.75 1319
6636 1,081.25 3'7 21'5 6300 11'7 -6'5 593.75 2389
918 950.00 3'4 19'0 6350 14'2 -7'0 712.50 380
4734 825.00 3'0 16'4 6400 16'6 -7'4 837.50 2536
1557 718.75 2'4 14'3 6450 19'5 -8'0 981.25 225
10829 618.75 2'1 12'3 6500 22'5 -8'3 1,131.25 5169
730 525.00 1'5 10'4 6550 25'6 -8'7 1,287.50 218
6388 450.00 1'2 9'0 6600 29'2 -9'2 1,462.50 3288
1851 387.50 1'0 7'6 6650 33'0 -9'3 1,650.00 992
5554 325.00 0'6 6'4 6700 36'6 -9'5 1,837.50 2847
4152 275.00 0'4 5'4 6750 40'6 -9'7 2,037.50 427
6316 237.50 0'3 4'6 6800 45'0 -10'0 2,250.00 3448
1559 200.00 0'2 4'0 6850 49'2 -10'1 2,462.50 344
3724 168.75 0'1 3'3 6900 53'5 -10'2 2,681.25 1503
1276 143.75 0'0 2'7 6950 58'1 -10'3 2,906.25 824
18105 125.00 0'0 2'4 7000 62'6 -10'3 3,137.50 4457
913 106.25 -0'1 2'1 7050 67'3 -10'4 3,368.75 565
1809 93.75 -0'1 1'7 7100 72'1 -10'4 3,606.25 646
782 81.25 -0'1 1'5 7150 76'7 -10'4 3,843.75 160
6229 75.00 -0'1 1'4 7200 81'6 -10'4 4,087.50 2366
5122 62.50 -0'1 1'2 7250 86'4 -10'4 4,325.00 1218
3927 62.50 0'0 1'2 7300 91'4 -10'3 4,575.00 1544
968 56.25 0'0 1'1 7350 96'2 -10'4 4,812.50 215
3337 50.00 0'0 1'0 7400 101'1 -10'4 5,056.25 1412
1410 43.75 -0'1 0'7 7450 106'0 -10'5 5,300.00 262
14099 37.50 -0'1 0'6 7500 110'7 -10'5 5,543.75 2329
817 37.50 -0'1 0'6 7550 115'7 -10'5 5,793.75 127
2934 31.25 -0'1 0'5 7600 120'6 -10'5 6,037.50 1581
279 31.25 0'0 0'5 7650 125'6 -10'4 6,287.50 53
5834 31.25 0'0 0'5 7700 130'6 -10'4 6,537.50 1103
663 25.00 0'0 0'4 7750 135'5 -10'4 6,781.25 25
4586 25.00 0'0 0'4 7800 140'5 -10'4 7,031.25 570
568 18.75 -0'1 0'3 7850 145'4 -10'5 7,275.00 11
2352 18.75 -0'1 0'3 7900 150'4 -10'5 7,525.00 30
328 18.75 0'0 0'3 7950 155'4 -10'4 7,775.00 35
14953 18.75 0'0 0'3 8000 160'4 -10'4 8,025.00 667
352 12.50 -0'1 0'2 8050 165'3 -10'5 8,268.75 10
1430 12.50 -0'1 0'2 8100 170'3 -10'5 8,518.75 31
567 12.50 -0'1 0'2 8150 175'3 -10'5 8,768.75 10
2677 12.50 -0'1 0'2 8200 180'3 -10'5 9,018.75 14
437 6.25 -0'1 0'1 8250 185'2 -10'5 9,262.50 9
4887 6.25 -0'1 0'1 8300 190'2 -10'5 9,512.50 183
793 6.25 -0'1 0'1 8350 195'2 -10'5 9,762.50 1
3532 6.25 -0'1 0'1 8400 200'2 -10'5 10,012.50 500
293 6.25 -0'1 0'1 8450 205'2 -10'5 10,262.50 1
7344 6.25 -0'1 0'1 8500 210'2 -10'5 10,512.50 351
711 6.25 -0'1 0'1 8550 215'2 -10'5 10,762.50 0
2414 6.25 -0'1 0'1 8600 220'2 -10'5 11,012.50 26
1611 6.25 -0'1 0'1 8650 225'2 -10'5 11,262.50 1
1054 6.25 -0'1 0'1 8700 230'2 -10'5 11,512.50 11
769 6.25 -0'1 0'1 8750 235'2 -10'5 11,762.50 27
1033 6.25 0'0 0'1 8800 240'2 -10'5 12,012.50 6
216 6.25 0'0 0'1 8850 245'2 -10'4 12,262.50 1
1893 6.25 0'0 0'1 8900 250'2 -10'4 12,512.50 111
234 6.25 0'0 0'1 8950 255'2 -10'4 12,762.50 1
19326 6.25 0'0 0'1 9000 260'2 -10'4 13,012.50 40
168 6.25 0'0 0'1 9050 265'2 -10'4 13,262.50 17
402 6.25 0'0 0'1 9100 270'2 -10'4 13,512.50 11
88 6.25 0'0 0'1 9150 275'2 -10'4 13,762.50 18
1942 6.25 0'0 0'1 9200 280'2 -10'4 14,012.50 9
147 6.25 0'0 0'1 9250 285'2 -10'4 14,262.50 6
475 6.25 0'0 0'1 9300 290'2 -10'4 14,512.50 9
55 6.25 0'0 0'1 9350 295'2 -10'4 14,762.50 6
692 6.25 0'0 0'1 9400 300'2 -10'4 15,012.50 3
7844 6.25 0'0 0'1 9500 310'2 -10'4 15,512.50 24
969 6.25 0'0 0'1 9600 320'2 -10'4 16,012.50 4
809 6.25 0'0 0'1 9700 330'2 -10'4 16,512.50 3
611 6.25 0'0 0'1 9800 340'2 -10'4 17,012.50 5
236 6.25 0'0 0'1 9900 350'2 -10'4 17,512.50 20
9069 6.25 0'0 0'1 10000 360'2 -10'4 18,012.50 33
117 6.25 0'0 0'1 10100 370'2 -10'4 18,512.50 17
731 6.25 0'0 0'1 10200 380'2 -10'4 19,012.50 16
249 6.25 0'0 0'1 10300 390'2 -10'4 19,512.50 1
204 6.25 0'0 0'1 10400 400'2 -10'4 20,012.50 10
2604 6.25 0'0 0'1 10500 410'2 -10'4 20,512.50 34
420 6.25 0'0 0'1 10600 420'2 -10'4 21,012.50 10
517 6.25 0'0 0'1 10700 430'2 -10'4 21,512.50 10
563 6.25 0'0 0'1 10800 440'2 -10'4 22,012.50 1
328 6.25 0'0 0'1 10900 450'2 -10'4 22,512.50 7
4315 6.25 0'0 0'1 11000 460'2 -10'4 23,012.50 14
17 6.25 0'0 0'1 11100 470'2 -10'4 23,512.50 1
291 6.25 0'0 0'1 11200 480'2 -10'4 24,012.50 0
233 6.25 0'0 0'1 11300 490'2 -10'4 24,512.50 0
235 6.25 0'0 0'1 11400 500'2 -10'4 25,012.50 0
34 6.25 0'0 0'1 11500 510'2 -10'4 25,512.50 0
753 6.25 0'0 0'1 11600 520'2 -10'4 26,012.50 1
42 6.25 0'0 0'1 11700 530'2 -10'4 26,512.50 0
29 6.25 0'0 0'1 11800 540'2 -10'4 27,012.50 0
806 6.25 0'0 0'1 11900 550'2 -10'4 27,512.50 0
896 6.25 0'0 0'1 12000 560'2 -10'4 28,012.50 3
32 6.25 0'0 0'1 12100 570'2 -10'4 28,512.50 0
187 6.25 0'0 0'1 12200 580'2 -10'4 29,012.50 3
187 6.25 0'0 0'1 12300 590'2 -10'4 29,512.50 0
17 6.25 0'0 0'1 12400 600'2 -10'4 30,012.50 0
368 6.25 0'0 0'1 12500 610'2 -10'4 30,512.50 0
15 6.25 0'0 0'1 12600 620'2 -10'4 31,012.50 0
149 6.25 0'0 0'1 12700 630'2 -10'4 31,512.50 0
21 6.25 0'0 0'1 12800 640'2 -10'4 32,012.50 0
89 6.25 0'0 0'1 12900 650'2 -10'4 32,512.50 0
23 6.25 0'0 0'1 13000 660'2 -10'4 33,012.50 0
13 6.25 0'0 0'1 13100 670'2 -10'4 33,512.50 0
55 6.25 0'0 0'1 13200 680'2 -10'4 34,012.50 0
4 6.25 0'0 0'1 13300 690'2 -10'4 34,512.50 0
0 6.25 0'0 0'1 13400 700'2 -10'4 35,012.50 0
16 6.25 0'0 0'1 13500 710'2 -10'4 35,512.50 0
2 6.25 0'0 0'1 13600 720'2 -10'4 36,012.50 0
0 6.25 0'0 0'1 13700 730'2 -10'4 36,512.50 0
42 6.25 0'0 0'1 13800 740'2 -10'4 37,012.50 0
14 6.25 0'0 0'1 13900 750'2 -10'4 37,512.50 0
412 6.25 0'0 0'1 14000 760'2 -10'4 38,012.50 0
205 6.25 0'0 0'1 14100 770'2 -10'4 38,512.50 0
101 6.25 0'0 0'1 14200 780'2 -10'4 39,012.50 0
926 6.25 0'0 0'1 14300 790'2 -10'4 39,512.50 0
15 6.25 0'0 0'1 14400 800'2 -10'4 40,012.50 0
180 6.25 0'0 0'1 14500 810'2 -10'4 40,512.50 0
260 6.25 0'0 0'1 14600 820'2 -10'4 41,012.50 0
225 6.25 0'0 0'1 14700 830'2 -10'4 41,512.50 0
439 6.25 0'0 0'1 14800 840'2 -10'4 42,012.50 0
364 6.25 0'0 0'1 14900 850'2 -10'4 42,512.50 0
541 6.25 0'0 0'1 15000 860'2 -10'4 43,012.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
68
Cloudy
Feels Like
68 F
Humidity
73 %
Dew Point
59 F
Barometer
30 inHg
Winds
N 13 mph
Sunrise
06:20 AM
Sunset
08:13 PM

Sun 8/14

Mon 8/15

Tue 8/16

Wed 8/17

Thu 8/18

High

82 F

77 F

76 F

79 F

82 F

Low

65 F

62 F

62 F

59 F

58 F

Precip

0%

53%

70%

0%

0%

View Weather Dashboard