Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

South Central Iowa Weather

Latest Feed & Grain Podcast

Latest Agronomy Podcast

Futures and Options

@CZ1
@CZ1
CORN
Last High Low Change
Dec '21 5.1700 5.2275 5.1275 -0.0475
Mar '22 5.2500 5.3075 5.2100 -0.0475
May '22 5.3000 5.3550 5.2625 -0.0450
SOYBEANS
Last High Low Change
Nov '21 12.7400 12.7550 12.5750 0.1150
Jan '22 12.8275 12.8450 12.6650 0.1100
Mar '22 12.8725 12.8850 12.7100 0.1100
WHEAT
Last High Low Change
Dec '21 6.9025 7.0100 6.8600 -0.1050
Mar '22 7.0100 7.1175 6.9700 -0.1050
May '22 7.0500 7.1450 7.0050 -0.1000
LIVE CATTLE
Last High Low Change
Oct '21 122.450 123.600 122.350 -0.325
Dec '21 127.800 129.075 127.600 -0.275
LEAN HOGS
Last High Low Change
Oct '21 84.375 85.375 84.000 -0.600
Dec '21 73.600 74.225 71.700 -0.625
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
1 16,856.25 -4'6 337'1 1800 0'1 0'0 6.25 1
6 16,356.25 -4'6 327'1 1900 0'1 0'0 6.25 9
105 15,856.25 -4'6 317'1 2000 0'1 0'0 6.25 0
1 15,356.25 -4'6 307'1 2100 0'1 0'0 6.25 14
0 14,856.25 -4'6 297'1 2200 0'1 0'0 6.25 11
0 14,356.25 -4'6 287'1 2300 0'1 0'0 6.25 176
7 13,856.25 -4'6 277'1 2400 0'1 0'0 6.25 4
101 13,356.25 -4'6 267'1 2500 0'1 0'0 6.25 855
107 12,856.25 -4'6 257'1 2600 0'1 0'0 6.25 23
20 12,356.25 -4'6 247'1 2700 0'1 0'0 6.25 64
43 11,856.25 -4'6 237'1 2800 0'1 0'0 6.25 301
86 11,356.25 -4'6 227'1 2900 0'1 0'0 6.25 431
467 10,856.25 -4'6 217'1 3000 0'1 0'0 6.25 1256
11 10,356.25 -4'6 207'1 3100 0'1 0'0 6.25 1067
266 9,856.25 -4'6 197'1 3200 0'1 0'0 6.25 2066
12708 9,356.25 -4'6 187'1 3300 0'1 0'0 6.25 7671
1536 8,856.25 -4'6 177'1 3400 0'1 0'0 6.25 12516
467 8,356.25 -4'6 167'1 3500 0'1 0'0 6.25 7740
1504 7,856.25 -4'6 157'1 3600 0'1 0'0 6.25 13003
1427 7,362.50 -4'5 147'2 3700 0'2 0'1 12.50 9828
4580 6,862.50 -4'6 137'2 3800 0'2 0'0 12.50 9603
0 6,612.50 -4'7 132'2 3850 0'2 -0'1 12.50 3
5567 6,368.75 -4'6 127'3 3900 0'3 0'0 18.75 9221
0 6,125.00 -4'5 122'4 3950 0'4 0'1 25.00 401
14077 5,875.00 -4'5 117'4 4000 0'4 0'1 25.00 21424
0 5,625.00 -4'6 112'4 4050 0'4 0'0 25.00 5
4000 5,381.25 -4'5 107'5 4100 0'5 0'1 31.25 13352
0 5,131.25 -4'6 102'5 4150 0'5 0'0 31.25 526
9383 4,887.50 -4'5 97'6 4200 0'6 0'1 37.50 20487
0 4,650.00 -4'5 93'0 4250 1'0 0'1 50.00 2006
3285 4,406.25 -4'5 88'1 4300 1'1 0'1 56.25 11346
0 4,162.50 -4'5 83'2 4350 1'2 0'1 62.50 219
5056 3,925.00 -4'4 78'4 4400 1'4 0'2 75.00 13756
0 3,687.50 -4'5 73'6 4450 1'6 0'1 87.50 340
8954 3,462.50 -4'3 69'2 4500 2'2 0'3 112.50 18379
2 3,231.25 -4'3 64'5 4550 2'5 0'3 131.25 427
7283 3,006.25 -4'3 60'1 4600 3'1 0'3 156.25 10868
1 2,793.75 -4'2 55'7 4650 3'7 0'4 193.75 1269
5742 2,587.50 -4'0 51'6 4700 4'6 0'6 237.50 12792
2 2,387.50 -3'7 47'6 4750 5'6 0'7 287.50 2605
9280 2,187.50 -3'7 43'6 4800 6'6 0'7 337.50 15733
2 2,012.50 -3'4 40'2 4850 8'2 1'2 412.50 558
4212 1,837.50 -3'4 36'6 4900 9'6 1'2 487.50 12181
77 1,668.75 -3'4 33'3 4950 11'3 1'2 568.75 765
27254 1,518.75 -3'2 30'3 5000 13'3 1'4 668.75 34052
284 1,375.00 -3'1 27'4 5050 15'4 1'5 775.00 574
9656 1,243.75 -3'0 24'7 5100 17'7 1'6 893.75 10855
869 1,118.75 -2'7 22'3 5150 20'3 1'7 1,018.75 891
12495 1,000.00 -2'6 20'0 5200 23'0 2'0 1,150.00 17677
996 900.00 -2'3 18'0 5250 26'0 2'3 1,300.00 1211
10666 800.00 -2'3 16'0 5300 29'0 2'3 1,450.00 10966
538 712.50 -2'2 14'2 5350 32'2 2'4 1,612.50 472
15284 637.50 -2'0 12'6 5400 35'6 2'6 1,787.50 14030
1003 562.50 -2'0 11'2 5450 39'2 2'6 1,962.50 581
22940 500.00 -1'6 10'0 5500 43'0 3'0 2,150.00 13116
410 443.75 -1'5 8'7 5550 46'7 3'1 2,343.75 44
17062 400.00 -1'3 8'0 5600 51'0 3'3 2,550.00 10749
522 356.25 -1'2 7'1 5650 55'1 3'4 2,756.25 1
12407 312.50 -1'3 6'2 5700 59'2 3'3 2,962.50 4209
904 281.25 -1'2 5'5 5750 63'5 3'4 3,181.25 46
19673 250.00 -1'1 5'0 5800 68'0 3'5 3,400.00 5988
1221 225.00 -1'0 4'4 5850 72'4 3'6 3,625.00 21
9324 206.25 -0'7 4'1 5900 77'1 3'7 3,856.25 3001
408 181.25 -0'7 3'5 5950 81'5 3'7 4,081.25 26
41797 168.75 -0'5 3'3 6000 86'3 4'1 4,318.75 7862
235 150.00 -0'5 3'0 6050 91'0 4'1 4,550.00 4
8106 137.50 -0'5 2'6 6100 95'6 4'1 4,787.50 1716
450 131.25 -0'4 2'5 6150 100'5 4'2 5,031.25 3
13507 118.75 -0'4 2'3 6200 105'3 4'2 5,268.75 2007
363 112.50 -0'2 2'2 6250 110'2 4'4 5,512.50 1
8437 100.00 -0'3 2'0 6300 115'0 4'3 5,750.00 1587
241 93.75 -0'3 1'7 6350 119'7 4'3 5,993.75 0
7033 87.50 -0'2 1'6 6400 124'6 4'4 6,237.50 369
81 81.25 -0'2 1'5 6450 129'5 4'4 6,481.25 0
27018 75.00 -0'2 1'4 6500 134'4 4'4 6,725.00 421
97 75.00 -0'2 1'4 6550 139'3 4'3 6,968.75 0
8502 68.75 -0'2 1'3 6600 144'3 4'4 7,218.75 123
179 62.50 -0'3 1'2 6650 149'2 4'3 7,462.50 1
5300 62.50 -0'2 1'2 6700 154'2 4'4 7,712.50 15
85 62.50 -0'1 1'2 6750 159'2 4'5 7,962.50 0
12690 56.25 -0'2 1'1 6800 164'1 4'4 8,206.25 456
165 56.25 -0'1 1'1 6850 169'1 4'5 8,456.25 0
3656 50.00 -0'1 1'0 6900 174'0 4'5 8,700.00 89
33777 50.00 0'0 1'0 7000 184'0 4'6 9,200.00 1174
4598 43.75 -0'1 0'7 7100 193'7 4'5 9,693.75 88
2694 37.50 -0'1 0'6 7200 203'6 4'5 10,187.50 118
3359 37.50 -0'1 0'6 7300 213'6 4'5 10,687.50 89
4936 31.25 -0'1 0'5 7400 223'5 4'5 11,181.25 112
7430 31.25 0'0 0'5 7500 233'5 4'6 11,681.25 62
2199 25.00 -0'1 0'4 7600 243'4 4'5 12,175.00 73
2418 25.00 -0'1 0'4 7700 253'4 4'5 12,675.00 66
2625 25.00 0'0 0'4 7800 263'4 4'6 13,175.00 77
1203 18.75 0'0 0'3 7900 273'3 4'6 13,668.75 119
7162 18.75 0'0 0'3 8000 283'3 4'6 14,168.75 214
600 18.75 0'0 0'3 8100 293'3 4'6 14,668.75 106
881 18.75 0'1 0'3 8200 303'3 4'7 15,168.75 76
1619 12.50 0'0 0'2 8300 313'2 4'6 15,662.50 32
1679 12.50 0'0 0'2 8400 323'2 4'6 16,162.50 84
2146 12.50 0'0 0'2 8500 333'2 4'6 16,662.50 28
925 6.25 0'0 0'1 8600 343'1 4'6 17,156.25 56
732 6.25 0'0 0'1 8700 353'1 4'6 17,656.25 44
509 6.25 0'0 0'1 8800 363'1 4'6 18,156.25 2
610 6.25 0'0 0'1 8900 373'1 4'6 18,656.25 66
4894 6.25 0'0 0'1 9000 383'1 4'6 19,156.25 60
404 6.25 0'0 0'1 9100 393'1 4'6 19,656.25 0
895 6.25 0'0 0'1 9200 403'1 4'6 20,156.25 6
189 6.25 0'0 0'1 9300 413'1 4'6 20,656.25 0
392 6.25 0'0 0'1 9400 423'1 4'6 21,156.25 0
241 6.25 0'0 0'1 9500 433'1 4'6 21,656.25 4
455 6.25 0'0 0'1 9600 443'1 4'6 22,156.25 0
323 6.25 0'0 0'1 9700 453'1 4'6 22,656.25 6
234 6.25 0'0 0'1 9800 463'1 4'6 23,156.25 0
747 6.25 0'0 0'1 9900 473'1 4'6 23,656.25 0
5846 6.25 0'0 0'1 10000 483'1 4'6 24,156.25 94
726 6.25 0'0 0'1 11000 583'1 4'6 29,156.25 45
519 6.25 0'0 0'1 12000 683'1 4'6 34,156.25 34
1812 6.25 0'0 0'1 13000 783'1 4'6 39,156.25 29
294 6.25 0'0 0'1 14000 883'1 4'6 44,156.25 17
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
72
Mostly Sunny
Feels Like
72 F
Humidity
31 %
Dew Point
39 F
Barometer
30.2 inHg
Winds
NNW 13 mph
Sunrise
06:59 AM
Sunset
07:11 PM

Tue 9/21

Wed 9/22

Thu 9/23

Fri 9/24

Sat 9/25

High

70 F

69 F

74 F

71 F

70 F

Low

54 F

47 F

44 F

54 F

47 F

Precip

0%

0%

0%

0%

0%