Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

Latest News

Futures and Options

@CZ9
@CZ9
CORN
Last High Low Change
Dec '19 3.6625 3.7050 3.6575 -0.0375
Mar '20 3.7725 3.8075 3.7675 -0.0350
May '20 3.8325 3.8650 3.8300 -0.0350
SOYBEANS
Last High Low Change
Jan '20 9.0550 9.1575 9.0525 -0.0600
Mar '20 9.1900 9.2875 9.1900 -0.0550
May '20 9.3175 9.4100 9.3175 -0.0500
WHEAT
Last High Low Change
Dec '19 5.1325 5.1500 5.0800 0.0125
Mar '20 5.1650 5.1800 5.1150 0.0125
May '20 5.1925 5.2025 5.1525 0.0025
LIVE CATTLE
Last High Low Change
Dec '19 119.050 119.375 118.150 0.275
Feb '20 125.200 125.550 124.450 0.150
LEAN HOGS
Last High Low Change
Dec '19 60.800 62.150 60.550 -1.350
Feb '20 66.850 69.875 66.625 -2.775
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 13,506.25 2'2 270'1 1000 0'1 0'0 6.25 0
0 9,506.25 2'2 190'1 1800 0'1 0'0 6.25 0
0 9,006.25 2'2 180'1 1900 0'1 0'0 6.25 0
250 8,506.25 2'2 170'1 2000 0'1 0'0 6.25 0
0 8,006.25 2'2 160'1 2100 0'1 0'0 6.25 1
0 7,506.25 2'2 150'1 2200 0'1 0'0 6.25 0
0 7,006.25 2'2 140'1 2300 0'1 0'0 6.25 100
0 6,506.25 2'2 130'1 2400 0'1 0'0 6.25 0
5 6,006.25 2'2 120'1 2500 0'1 0'0 6.25 0
0 5,506.25 2'2 110'1 2600 0'1 0'0 6.25 8
0 5,006.25 2'2 100'1 2700 0'1 0'0 6.25 45
0 4,756.25 2'2 95'1 2750 0'1 0'0 6.25 10
0 4,506.25 2'2 90'1 2800 0'1 0'0 6.25 498
0 4,256.25 2'2 85'1 2850 0'1 0'0 6.25 344
2 4,006.25 2'2 80'1 2900 0'1 0'0 6.25 975
0 3,756.25 2'2 75'1 2950 0'1 0'0 6.25 453
42 3,506.25 2'2 70'1 3000 0'1 0'0 6.25 2354
0 3,256.25 2'2 65'1 3050 0'1 0'0 6.25 215
16 3,006.25 2'2 60'1 3100 0'1 0'0 6.25 1585
0 2,756.25 2'2 55'1 3150 0'1 0'0 6.25 1195
200 2,506.25 2'2 50'1 3200 0'1 0'0 6.25 20833
63 2,256.25 2'2 45'1 3250 0'1 0'0 6.25 4639
539 2,006.25 2'2 40'1 3300 0'1 0'0 6.25 19808
13 1,756.25 2'2 35'1 3350 0'1 0'0 6.25 3682
163 1,300.00 -4'1 26'0 3400 0'1 0'0 6.25 14849
91 1,256.25 2'2 25'1 3450 0'1 0'0 6.25 3832
1078 818.75 -3'6 16'3 3500 0'1 0'0 6.25 17110
908 756.25 2'1 15'1 3550 0'1 0'0 6.25 5546
6146 312.50 -4'0 6'2 3600 0'2 0'0 12.50 23305
2777 112.50 -3'2 2'2 3650 1'2 0'6 62.50 11151
14497 25.00 -1'6 0'4 3700 4'3 2'1 218.75 20679
11896 6.25 -0'5 0'1 3750 9'1 3'3 456.25 10682
25895 6.25 -0'1 0'1 3800 13'6 3'4 687.50 31941
10733 6.25 0'0 0'1 3850 18'6 3'5 937.50 13483
27513 6.25 0'0 0'1 3900 23'5 3'4 1,181.25 24856
14648 6.25 0'0 0'1 3950 25'1 -2'2 1,256.25 3327
48302 6.25 0'0 0'1 4000 33'5 3'4 1,681.25 24068
7444 6.25 0'0 0'1 4050 37'5 2'4 1,881.25 216
23628 6.25 0'0 0'1 4100 44'0 3'7 2,200.00 11132
6801 6.25 0'0 0'1 4150 45'1 -2'2 2,256.25 156
42799 6.25 0'0 0'1 4200 54'1 4'0 2,706.25 15714
7392 6.25 0'0 0'1 4250 55'1 -2'2 2,756.25 194
24276 6.25 0'0 0'1 4300 63'4 3'3 3,175.00 15784
1586 6.25 0'0 0'1 4350 65'1 0'0 3,256.25 19
25290 6.25 0'0 0'1 4400 73'4 3'3 3,675.00 5721
1128 6.25 0'0 0'1 4450 76'4 1'3 3,825.00 28
43661 6.25 0'0 0'1 4500 83'4 3'3 4,175.00 6339
415 6.25 0'0 0'1 4550 85'1 -2'2 4,256.25 21
19823 6.25 0'0 0'1 4600 94'0 3'7 4,700.00 5825
876 6.25 0'0 0'1 4650 95'1 -2'2 4,756.25 62
10245 6.25 0'0 0'1 4700 100'1 -2'2 5,006.25 670
257 6.25 0'0 0'1 4750 105'1 -2'2 5,256.25 60
23429 6.25 0'0 0'1 4800 110'1 -2'2 5,506.25 1237
726 6.25 0'0 0'1 4850 115'1 -2'2 5,756.25 2
8451 6.25 0'0 0'1 4900 120'1 -2'2 6,006.25 300
0 6.25 0'0 0'1 4950 125'1 -2'2 6,256.25 0
56214 6.25 0'0 0'1 5000 130'1 -2'2 6,506.25 244
6970 6.25 0'0 0'1 5100 140'1 -2'2 7,006.25 103
8520 6.25 0'0 0'1 5200 150'1 -2'2 7,506.25 28
6893 6.25 0'0 0'1 5300 160'1 -2'2 8,006.25 625
5479 6.25 0'0 0'1 5400 170'1 -2'2 8,506.25 2
14142 6.25 0'0 0'1 5500 180'1 -2'2 9,006.25 23
5836 6.25 0'0 0'1 5600 190'1 -2'2 9,506.25 3
3787 6.25 0'0 0'1 5700 200'1 -2'2 10,006.25 36
3174 6.25 0'0 0'1 5800 210'1 -2'2 10,506.25 33
2477 6.25 0'0 0'1 5900 220'1 -2'2 11,006.25 87
21547 6.25 0'0 0'1 6000 230'1 -2'2 11,506.25 11
1868 6.25 0'0 0'1 6100 240'1 -2'2 12,006.25 11
1273 6.25 0'0 0'1 6200 250'1 -2'2 12,506.25 0
6313 6.25 0'0 0'1 6300 260'1 -2'2 13,006.25 0
629 6.25 0'0 0'1 6400 270'1 -2'2 13,506.25 0
2346 6.25 0'0 0'1 6500 280'1 -2'2 14,006.25 0
573 6.25 0'0 0'1 6600 290'1 -2'2 14,506.25 0
828 6.25 0'0 0'1 6700 300'1 -2'2 15,006.25 0
518 6.25 0'0 0'1 6800 310'1 -2'2 15,506.25 1
200 6.25 0'0 0'1 6900 320'1 -2'2 16,006.25 0
5491 6.25 0'0 0'1 7000 330'1 -2'2 16,506.25 1
632 6.25 0'0 0'1 7200 350'1 -2'2 17,506.25 2
1085 6.25 0'0 0'1 7400 370'1 -2'2 18,506.25 1
976 6.25 0'0 0'1 7600 390'1 -2'2 19,506.25 2
376 6.25 0'0 0'1 7800 410'1 -2'2 20,506.25 5
5730 6.25 0'0 0'1 8000 430'1 -2'2 21,506.25 1
1423 6.25 0'0 0'1 9000 530'1 -2'2 26,506.25 2
1251 6.25 0'0 0'1 10000 630'1 -2'2 31,506.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
55
Sunny
Feels Like
55 F
Humidity
51 %
Dew Point
37 F
Barometer
29.94 inHg
Winds
SE 15 mph
Sunrise
13:06:00
Sunset
22:49:00

Wed 11/20

Thu 11/21

Fri 11/22

Sat 11/23

Sun 11/24

High

59 F

53 F

39 F

44 F

49 F

Low

37 F

30 F

21 F

25 F

28 F

Precip

53%

80%

0%

0%

0%