Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

South Central Iowa Weather

Latest Feed & Grain Podcast

Latest Agronomy Podcast

Futures and Options

@CZ2
@CZ2
CORN
Last High Low Change
Dec '22 6.6300 6.6850 6.6150 -0.0450
Mar '23 6.6800 6.7350 6.6725 -0.0475
May '23 6.6950 6.7425 6.6825 -0.0400
SOYBEANS
Last High Low Change
Nov '22 13.9925 14.1250 13.9650 -0.0875
Jan '23 14.0550 14.1850 14.0275 -0.0850
Mar '23 14.0725 14.2175 14.0650 -0.0975
WHEAT
Last High Low Change
Dec '22 8.6925 8.7700 8.6200 -0.0225
Mar '23 8.8125 8.9000 8.7500 -0.0300
May '23 8.8675 8.9500 8.8075 -0.0375
LIVE CATTLE
Last High Low Change
Oct '22 143.575 144.325 143.150 0.100
Dec '22 146.900 148.050 146.400 -0.450
LEAN HOGS
Last High Low Change
Oct '22 88.700 91.375 88.425 -1.675
Dec '22 76.250 80.575 76.125 -3.150
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
3 23,875.00 1'2 477'4 1900 0'1 0'0 6.25 62
0 23,375.00 1'2 467'4 2000 0'1 0'0 6.25 0
0 22,875.00 1'2 457'4 2100 0'1 0'0 6.25 0
0 22,375.00 1'2 447'4 2200 0'1 0'0 6.25 0
0 21,875.00 1'2 437'4 2300 0'1 0'0 6.25 63
0 21,375.00 1'2 427'4 2400 0'1 0'0 6.25 110
0 20,875.00 1'2 417'4 2500 0'1 0'0 6.25 1
0 20,375.00 1'2 407'4 2600 0'1 0'0 6.25 0
0 19,875.00 1'2 397'4 2700 0'1 0'0 6.25 74
0 19,375.00 1'2 387'4 2800 0'1 0'0 6.25 52
1 18,875.00 1'2 377'4 2900 0'1 0'0 6.25 100
61 18,375.00 1'2 367'4 3000 0'1 0'0 6.25 658
1 17,875.00 1'2 357'4 3100 0'1 0'0 6.25 46
0 17,375.00 1'2 347'4 3200 0'1 0'0 6.25 276
0 16,875.00 1'2 337'4 3300 0'1 0'0 6.25 466
0 16,375.00 1'2 327'4 3400 0'1 0'0 6.25 184
2 15,875.00 1'2 317'4 3500 0'1 0'0 6.25 666
3 15,375.00 1'2 307'4 3600 0'1 0'0 6.25 692
5 14,875.00 1'2 297'4 3700 0'1 0'0 6.25 758
5 14,375.00 1'2 287'4 3800 0'1 0'0 6.25 1990
9 13,875.00 1'2 277'4 3900 0'1 0'0 6.25 598
25 13,375.00 1'2 267'4 4000 0'1 0'0 6.25 4380
110 12,875.00 1'2 257'4 4100 0'1 0'0 6.25 1835
73 12,375.00 1'2 247'4 4200 0'1 0'0 6.25 2379
322 11,875.00 1'2 237'4 4300 0'1 -0'1 6.25 1571
152 11,375.00 1'2 227'4 4400 0'2 0'0 12.50 22892
237 10,875.00 1'2 217'4 4500 0'3 0'1 18.75 3858
223 10,375.00 1'2 207'4 4600 0'3 0'0 18.75 4243
1193 9,875.00 1'1 197'4 4700 0'3 -0'1 18.75 3509
891 9,381.25 1'2 187'5 4800 0'3 -0'1 18.75 5711
1109 8,881.25 1'1 177'5 4900 0'4 -0'1 25.00 5028
0 8,631.25 1'1 172'5 4950 0'4 -0'1 25.00 20
5376 8,381.25 1'0 167'5 5000 0'4 -0'2 25.00 24693
0 8,137.50 1'0 162'6 5050 0'5 -0'2 31.25 1373
714 7,893.75 1'0 157'7 5100 0'6 -0'2 37.50 5345
0 7,650.00 1'0 153'0 5150 0'7 -0'2 43.75 1006
1124 7,400.00 1'0 148'0 5200 0'7 -0'2 43.75 6217
0 7,156.25 1'0 143'1 5250 1'0 -0'2 50.00 825
4397 6,912.50 1'0 138'2 5300 1'1 -0'2 56.25 7421
0 6,662.50 0'7 133'2 5350 1'1 -0'3 56.25 248
2583 6,425.00 0'7 128'4 5400 1'3 -0'3 68.75 25705
10 6,181.25 0'7 123'5 5450 1'4 -0'3 75.00 650
7172 5,937.50 0'6 118'6 5500 1'5 -0'4 81.25 15710
8 5,700.00 0'7 114'0 5550 1'7 -0'3 93.75 2740
3284 5,462.50 0'6 109'2 5600 2'3 0'2 118.75 6571
7 5,231.25 0'6 104'5 5650 2'3 -0'5 118.75 219
4291 4,850.00 -2'7 97'0 5700 2'7 0'2 143.75 6365
9 4,762.50 0'5 95'2 5750 3'1 -0'5 156.25 4737
6008 4,506.25 -0'4 90'1 5800 3'4 0'0 175.00 10342
2 4,306.25 0'2 86'1 5850 4'0 -0'7 200.00 284
5453 4,081.25 0'1 81'5 5900 4'4 -1'0 225.00 9081
7 3,868.75 0'1 77'3 5950 5'5 0'4 281.25 372
24901 3,475.00 -3'5 69'4 6000 6'2 0'3 312.50 37665
8 3,443.75 -0'2 68'7 6050 6'5 -1'4 331.25 864
7392 3,243.75 -0'3 64'7 6100 7'5 -1'4 381.25 10994
7 3,043.75 -0'4 60'7 6150 8'5 -1'5 431.25 900
9422 2,856.25 -0'5 57'1 6200 10'7 1'1 543.75 14324
458 2,675.00 -0'6 53'4 6250 11'1 -2'1 556.25 1836
9749 2,406.25 -1'6 48'1 6300 12'5 -2'1 631.25 18787
416 2,331.25 -1'0 46'5 6350 14'2 -2'2 712.50 997
11715 2,150.00 -0'3 43'0 6400 17'7 1'7 893.75 18348
8 2,012.50 -1'2 40'2 6450 17'7 -2'4 893.75 744
24903 1,700.00 -3'4 34'0 6500 20'0 -2'4 1,000.00 19423
632 1,737.50 -1'2 34'6 6550 24'2 2'0 1,212.50 1870
13676 1,518.75 -1'6 30'3 6600 26'0 1'2 1,300.00 9704
970 1,487.50 -1'3 29'6 6650 29'4 2'2 1,475.00 1095
9846 1,250.00 -2'2 25'0 6700 31'1 1'3 1,556.25 5917
1035 1,250.00 -1'5 25'0 6750 32'4 -2'7 1,625.00 936
14594 1,100.00 -1'0 22'0 6800 35'4 -2'7 1,775.00 11934
580 1,056.25 -1'5 21'1 6850 42'0 3'3 2,100.00 562
4294 975.00 -1'4 19'4 6900 41'7 -2'6 2,093.75 2815
421 887.50 -1'5 17'6 6950 45'1 -2'7 2,256.25 405
59439 725.00 -1'6 14'4 7000 48'5 -2'7 2,431.25 11643
1098 737.50 -1'6 14'6 7050 52'1 -3'0 2,606.25 157
6548 675.00 -1'5 13'4 7100 55'7 -2'7 2,793.75 2468
1420 581.25 -0'5 11'5 7150 59'5 -3'0 2,981.25 102
16916 500.00 -1'1 10'0 7200 63'4 -3'0 3,175.00 3470
1907 500.00 -0'1 10'0 7250 67'3 -2'7 3,368.75 10
13570 462.50 -1'5 9'2 7300 71'4 -2'6 3,575.00 1072
1296 418.75 -1'5 8'3 7350 75'5 -2'6 3,781.25 13
9611 381.25 -1'4 7'5 7400 79'7 -2'5 3,993.75 2664
344 343.75 -1'4 6'7 7450 84'0 -2'6 4,200.00 5
38359 275.00 -0'6 5'4 7500 88'3 -2'6 4,418.75 2762
2209 281.25 -1'3 5'5 7550 92'6 -2'5 4,637.50 8
7518 256.25 -1'3 5'1 7600 97'2 -2'5 4,862.50 841
1405 225.00 -1'3 4'4 7650 101'5 -2'5 5,081.25 2
5171 187.50 -0'3 3'6 7700 106'2 -2'3 5,312.50 178
237 187.50 -1'1 3'6 7750 110'7 -2'2 5,543.75 1
6880 168.75 -1'1 3'3 7800 115'4 -2'2 5,775.00 380
319 150.00 -1'2 3'0 7850 120'1 -2'3 6,006.25 1
4690 137.50 -0'1 2'6 7900 125'0 -2'1 6,250.00 96
229 137.50 -0'6 2'6 7950 129'6 -2'0 6,487.50 3
54520 118.75 -0'1 2'3 8000 134'4 -2'0 6,725.00 9031
629 112.50 -0'6 2'2 8050 139'2 -2'0 6,962.50 8
4961 100.00 -0'6 2'0 8100 144'0 -2'0 7,200.00 2167
689 93.75 -0'5 1'7 8150 148'7 -1'7 7,443.75 1
5978 87.50 -0'5 1'6 8200 153'6 -1'7 7,687.50 81
271 81.25 -0'4 1'5 8250 158'5 -1'6 7,931.25 10
4226 75.00 -0'4 1'4 8300 163'4 -1'6 8,175.00 361
126 68.75 -0'4 1'3 8350 168'3 -1'6 8,418.75 3
4541 62.50 -0'4 1'2 8400 173'2 -1'6 8,662.50 46
119 56.25 -0'4 1'1 8450 178'1 -1'6 8,906.25 4
21292 50.00 -0'1 1'0 8500 183'1 -1'5 9,156.25 2784
31 50.00 -0'3 1'0 8550 188'0 -1'5 9,400.00 5
3808 43.75 -0'3 0'7 8600 192'7 -1'5 9,643.75 452
20 43.75 -0'3 0'7 8650 197'7 -1'4 9,893.75 3
2977 37.50 -0'3 0'6 8700 202'6 -1'5 10,137.50 70
6157 37.50 -0'2 0'6 8800 212'6 -1'4 10,637.50 22
1754 31.25 -0'2 0'5 8900 222'5 -1'4 11,131.25 30
21788 25.00 -0'3 0'4 9000 232'5 -1'3 11,631.25 2074
2163 25.00 -0'2 0'4 9100 242'4 -1'4 12,125.00 121
4888 25.00 -0'1 0'4 9200 252'4 -1'3 12,625.00 68
1745 18.75 -0'2 0'3 9300 262'4 -1'3 13,125.00 268
1599 18.75 -0'1 0'3 9400 272'4 -1'2 13,625.00 102
20932 18.75 0'0 0'3 9500 282'4 -1'2 14,125.00 1402
6979 18.75 0'0 0'3 9600 292'4 -1'2 14,625.00 66
20741 18.75 0'0 0'3 9700 302'4 -1'2 15,125.00 45
11207 12.50 0'0 0'2 9800 312'4 -1'2 15,625.00 44
2040 12.50 0'0 0'2 9900 322'4 -1'2 16,125.00 25
45687 12.50 0'0 0'2 10000 332'4 -1'2 16,625.00 875
1364 12.50 0'0 0'2 10100 342'4 -1'2 17,125.00 7
938 12.50 0'0 0'2 10200 352'4 -1'2 17,625.00 10
1340 12.50 0'0 0'2 10300 362'4 -1'2 18,125.00 6
211 12.50 0'0 0'2 10400 372'4 -1'2 18,625.00 1
14245 12.50 0'1 0'2 10500 382'4 -1'2 19,125.00 135
845 12.50 0'1 0'2 10600 392'4 -1'2 19,625.00 2
340 12.50 0'1 0'2 10700 402'4 -1'2 20,125.00 5
1350 12.50 0'1 0'2 10800 412'4 -1'2 20,625.00 1
393 6.25 0'0 0'1 10900 422'4 -1'2 21,125.00 3
6592 6.25 0'0 0'1 11000 432'4 -1'2 21,625.00 9
540 6.25 0'0 0'1 11100 442'4 -1'2 22,125.00 1
1362 6.25 0'0 0'1 11200 452'4 -1'2 22,625.00 0
418 6.25 0'0 0'1 11300 462'4 -1'2 23,125.00 0
1297 6.25 0'0 0'1 11400 472'4 -1'2 23,625.00 0
1103 6.25 0'0 0'1 11500 482'4 -1'2 24,125.00 1
247 6.25 0'0 0'1 11600 492'4 -1'2 24,625.00 1
383 6.25 0'0 0'1 11700 502'4 -1'2 25,125.00 5
976 6.25 0'0 0'1 11800 512'4 -1'2 25,625.00 0
366 6.25 0'0 0'1 11900 522'4 -1'2 26,125.00 0
2863 6.25 0'0 0'1 12000 532'4 -1'2 26,625.00 1
1086 6.25 0'0 0'1 12100 542'4 -1'2 27,125.00 2
794 6.25 0'0 0'1 12200 552'4 -1'2 27,625.00 3
903 6.25 0'0 0'1 12300 562'4 -1'2 28,125.00 5
143 6.25 0'0 0'1 12400 572'4 -1'2 28,625.00 10
915 6.25 0'0 0'1 12500 582'4 -1'2 29,125.00 5
339 6.25 0'0 0'1 12600 592'4 -1'2 29,625.00 5
65 6.25 0'0 0'1 12700 602'4 -1'2 30,125.00 22
343 6.25 0'0 0'1 12800 612'4 -1'2 30,625.00 10
122 6.25 0'0 0'1 12900 622'4 -1'2 31,125.00 16
3090 6.25 0'0 0'1 13000 632'4 -1'2 31,625.00 21
171 6.25 0'0 0'1 13100 642'4 -1'2 32,125.00 15
207 6.25 0'0 0'1 13200 652'4 -1'2 32,625.00 5
153 6.25 0'0 0'1 13300 662'4 -1'2 33,125.00 2
174 6.25 0'0 0'1 13400 672'4 -1'2 33,625.00 0
241 6.25 0'0 0'1 13500 682'4 -1'2 34,125.00 0
73 6.25 0'0 0'1 13600 692'4 -1'2 34,625.00 6
14 6.25 0'0 0'1 13700 702'4 -1'2 35,125.00 0
123 6.25 0'0 0'1 13800 712'4 -1'2 35,625.00 0
33 6.25 0'0 0'1 13900 722'4 -1'2 36,125.00 0
503 6.25 0'0 0'1 14000 732'4 -1'2 36,625.00 0
86 6.25 0'0 0'1 14100 742'4 -1'2 37,125.00 0
45 6.25 0'0 0'1 14200 752'4 -1'2 37,625.00 0
0 6.25 0'0 0'1 14300 762'4 -1'2 38,125.00 0
50 6.25 0'0 0'1 14400 772'4 -1'2 38,625.00 0
212 6.25 0'0 0'1 14500 782'4 -1'2 39,125.00 0
41 6.25 0'0 0'1 14600 792'4 -1'2 39,625.00 0
79 6.25 0'0 0'1 14700 802'4 -1'2 40,125.00 0
247 6.25 0'0 0'1 14800 812'4 -1'2 40,625.00 0
219 6.25 0'0 0'1 14900 822'4 -1'2 41,125.00 0
1329 6.25 0'0 0'1 15000 832'4 -1'2 41,625.00 64
180 6.25 0'0 0'1 16300 962'4 -1'2 48,125.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
45
Clear
Feels Like
41 F
Humidity
61 %
Dew Point
32 F
Barometer
30.4 inHg
Winds
ENE 6 mph
Sunrise
07:06 AM
Sunset
06:59 PM

Wed 9/28

Thu 9/29

Fri 9/30

Sat 10/01

Sun 10/02

High

63 F

69 F

72 F

74 F

74 F

Low

36 F

38 F

42 F

44 F

45 F

Precip

0%

0%

0%

0%

0%