Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

Latest News

Futures and Options

@CZ9
@CZ9
CORN
Last High Low Change
Dec '19 3.9100 3.9275 3.8750 -0.0225
Mar '20 4.0250 4.0400 3.9900 -0.0175
May '20 4.0900 4.1025 4.0575 -0.0150
SOYBEANS
Last High Low Change
Nov '19 9.3150 9.3875 9.2750 -0.0250
Jan '20 9.4575 9.5275 9.4200 -0.0275
Mar '20 9.5700 9.6350 9.5350 -0.0225
WHEAT
Last High Low Change
Dec '19 5.1100 5.1275 5.0450 0.0400
Mar '20 5.1625 5.1775 5.1075 0.0300
May '20 5.2100 5.2225 5.1550 0.0275
LIVE CATTLE
Last High Low Change
Oct '19 111.950 112.125 111.000 0.950
Dec '19 114.000 114.200 113.275 0.550
LEAN HOGS
Last High Low Change
Dec '19 70.250 72.075 70.225 -1.875
Feb '20 78.625 79.525 78.075 -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
0 14,662.50 -4'4 293'2 1000 0'1 0'0 6.25 0
0 10,662.50 -4'4 213'2 1800 0'1 0'0 6.25 0
0 10,162.50 -4'4 203'2 1900 0'1 0'0 6.25 0
250 9,662.50 -4'4 193'2 2000 0'1 0'0 6.25 0
0 9,162.50 -4'4 183'2 2100 0'1 0'0 6.25 1
0 8,662.50 -4'4 173'2 2200 0'1 0'0 6.25 0
0 8,162.50 -4'4 163'2 2300 0'1 0'0 6.25 100
0 7,662.50 -4'4 153'2 2400 0'1 0'0 6.25 0
5 7,162.50 -4'4 143'2 2500 0'1 0'0 6.25 0
0 6,662.50 -4'4 133'2 2600 0'1 0'0 6.25 8
0 6,162.50 -4'4 123'2 2700 0'1 0'0 6.25 45
0 5,912.50 -4'4 118'2 2750 0'1 0'0 6.25 10
0 5,662.50 -4'4 113'2 2800 0'1 0'0 6.25 497
0 5,412.50 -4'4 108'2 2850 0'1 0'0 6.25 344
2 5,162.50 -4'4 103'2 2900 0'1 0'0 6.25 975
0 4,912.50 -4'4 98'2 2950 0'1 0'0 6.25 413
41 4,662.50 -4'4 93'2 3000 0'1 0'0 6.25 2354
0 4,412.50 -4'4 88'2 3050 0'1 0'0 6.25 215
16 4,162.50 -4'4 83'2 3100 0'1 0'0 6.25 1585
0 3,912.50 -4'4 78'2 3150 0'1 0'0 6.25 1195
201 3,662.50 -4'4 73'2 3200 0'1 0'0 6.25 20833
14 3,418.75 -4'3 68'3 3250 0'1 0'0 6.25 4658
1215 3,168.75 -4'4 63'3 3300 0'1 0'0 6.25 18348
32 2,918.75 -4'4 58'3 3350 0'1 0'0 6.25 3735
166 2,668.75 -4'4 53'3 3400 0'1 0'0 6.25 14710
85 2,425.00 -4'3 48'4 3450 0'2 0'0 12.50 3577
1063 2,181.25 -4'3 43'5 3500 0'2 -0'1 12.50 21396
842 1,937.50 -4'3 38'6 3550 0'4 0'0 25.00 3752
6855 1,550.00 -3'0 31'0 3600 0'6 0'0 37.50 21800
2472 1,462.50 -4'3 29'2 3650 1'0 0'0 50.00 8802
12418 1,050.00 -3'6 21'0 3700 1'4 0'0 75.00 22968
4160 850.00 -3'5 17'0 3750 2'3 0'0 118.75 9921
24769 750.00 -1'6 15'0 3800 4'0 0'4 200.00 31316
4274 543.75 -2'5 10'7 3850 5'6 0'4 287.50 7000
23951 481.25 -1'0 9'5 3900 7'7 0'4 393.75 25271
8670 325.00 -1'7 6'4 3950 11'0 0'7 550.00 2730
49163 300.00 -0'4 6'0 4000 13'6 0'4 687.50 27330
4295 225.00 -0'5 4'4 4050 18'0 1'1 900.00 136
23204 168.75 -0'5 3'3 4100 23'2 2'4 1,162.50 13067
4400 143.75 -0'2 2'7 4150 24'7 3'1 1,243.75 114
46756 112.50 -0'2 2'2 4200 31'2 2'0 1,562.50 17705
7299 93.75 -0'2 1'7 4250 33'7 3'6 1,693.75 123
25450 75.00 -0'2 1'4 4300 38'4 3'7 1,925.00 17502
1757 62.50 -0'2 1'2 4350 43'2 4'0 2,162.50 8
25096 56.25 -0'1 1'1 4400 49'2 1'3 2,462.50 7611
1195 56.25 0'0 1'1 4450 52'6 4'1 2,637.50 9
42973 43.75 -0'1 0'7 4500 61'5 4'0 3,081.25 8677
404 37.50 -0'1 0'6 4550 62'4 4'1 3,125.00 16
20856 37.50 0'0 0'6 4600 69'5 2'2 3,481.25 7189
621 31.25 -0'2 0'5 4650 72'2 4'1 3,612.50 50
10386 31.25 -0'2 0'5 4700 77'2 4'2 3,862.50 1028
203 31.25 -0'1 0'5 4750 82'2 4'3 4,112.50 50
23262 25.00 -0'1 0'4 4800 87'2 4'3 4,362.50 5867
706 25.00 0'0 0'4 4850 92'1 4'3 4,606.25 2
8070 18.75 0'0 0'3 4900 97'0 4'2 4,850.00 316
0 18.75 -0'1 0'3 4950 102'0 4'3 5,100.00 0
56464 12.50 -0'1 0'2 5000 110'4 3'4 5,525.00 2943
6973 12.50 -0'1 0'2 5100 116'7 4'3 5,843.75 466
9165 12.50 -0'1 0'2 5200 126'7 4'3 6,343.75 67
6451 12.50 0'0 0'2 5300 136'7 4'4 6,843.75 630
5514 12.50 0'0 0'2 5400 146'7 4'4 7,343.75 33
14180 12.50 0'1 0'2 5500 156'7 4'4 7,843.75 190
5855 12.50 0'1 0'2 5600 166'7 4'5 8,343.75 3
3787 6.25 0'0 0'1 5700 176'6 4'4 8,837.50 57
3176 6.25 0'0 0'1 5800 186'6 4'4 9,337.50 6
2477 6.25 0'0 0'1 5900 196'6 4'4 9,837.50 87
21597 6.25 0'0 0'1 6000 206'6 4'4 10,337.50 33
1868 6.25 0'0 0'1 6100 216'6 4'4 10,837.50 11
1273 6.25 0'0 0'1 6200 226'6 4'4 11,337.50 0
6313 6.25 0'0 0'1 6300 236'6 4'4 11,837.50 0
629 6.25 0'0 0'1 6400 246'6 4'4 12,337.50 10
2346 6.25 0'0 0'1 6500 256'6 4'4 12,837.50 2
573 6.25 0'0 0'1 6600 266'6 4'4 13,337.50 0
828 6.25 0'0 0'1 6700 276'6 4'4 13,837.50 0
518 6.25 0'0 0'1 6800 286'6 4'4 14,337.50 1
200 6.25 0'0 0'1 6900 296'6 4'4 14,837.50 0
5491 6.25 0'0 0'1 7000 306'6 4'4 15,337.50 2
632 6.25 0'0 0'1 7200 326'6 4'4 16,337.50 2
1085 6.25 0'0 0'1 7400 346'6 4'4 17,337.50 2
976 6.25 0'0 0'1 7600 366'6 4'4 18,337.50 4
376 6.25 0'0 0'1 7800 386'6 4'4 19,337.50 7
5730 6.25 0'0 0'1 8000 406'6 4'4 20,337.50 1
1423 6.25 0'0 0'1 9000 506'6 4'4 25,337.50 6
1182 6.25 0'0 0'1 10000 606'6 4'4 30,337.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
46
Cloudy
Feels Like
40 F
Humidity
71 %
Dew Point
37 F
Barometer
30.17 inHg
Winds
NW 15 mph
Sunrise
12:25:00
Sunset
23:30:00

Wed 10/16

Thu 10/17

Fri 10/18

Sat 10/19

Sun 10/20

High

53 F

63 F

70 F

66 F

67 F

Low

42 F

35 F

46 F

48 F

41 F

Precip

0%

0%

0%

57%

30%