Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

Latest News

Futures and Options

@CZ9
@CZ9
CORN
Last High Low Change
Dec '19 3.7075 3.7450 3.6950 -0.0200
Mar '20 3.8175 3.8600 3.8100 -0.0225
May '20 3.8950 3.9325 3.8875 -0.0225
SOYBEANS
Last High Low Change
Nov '19 8.8275 8.9350 8.8075 -0.1025
Jan '20 8.9650 9.0625 8.9400 -0.0950
Mar '20 9.0875 9.1850 9.0675 -0.0950
WHEAT
Last High Low Change
Dec '19 4.8425 4.9125 4.8350 -0.0375
Mar '20 4.9100 4.9725 4.9025 -0.0325
May '20 4.9575 5.0100 4.9525 -0.0300
LIVE CATTLE
Last High Low Change
Oct '19 99.350 100.125 98.950 -0.450
Dec '19 105.150 105.875 104.350 -0.675
LEAN HOGS
Last High Low Change
Oct '19 60.350 62.475 60.100 -1.050
Dec '19 66.250 69.075 64.950 -1.700
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 13,537.50 -2'0 270'6 1000 0'1 0'0 6.25 0
0 9,537.50 -2'0 190'6 1800 0'1 0'0 6.25 0
0 9,037.50 -2'0 180'6 1900 0'1 0'0 6.25 0
250 8,537.50 -2'0 170'6 2000 0'1 0'0 6.25 0
0 8,037.50 -2'0 160'6 2100 0'1 0'0 6.25 1
0 7,537.50 -2'0 150'6 2200 0'1 0'0 6.25 0
0 7,037.50 -2'0 140'6 2300 0'1 0'0 6.25 100
0 6,537.50 -2'0 130'6 2400 0'1 0'0 6.25 0
5 6,037.50 -2'0 120'6 2500 0'1 0'0 6.25 0
0 5,537.50 -2'0 110'6 2600 0'1 0'0 6.25 8
0 5,037.50 -2'0 100'6 2700 0'1 0'0 6.25 45
0 4,787.50 -2'0 95'6 2750 0'1 0'0 6.25 10
0 4,537.50 -2'0 90'6 2800 0'1 0'0 6.25 497
0 4,287.50 -2'0 85'6 2850 0'1 0'0 6.25 344
2 4,037.50 -2'0 80'6 2900 0'1 0'0 6.25 975
0 3,787.50 -2'0 75'6 2950 0'1 0'0 6.25 373
33 3,543.75 -2'0 70'7 3000 0'2 0'0 12.50 2354
0 3,293.75 -2'0 65'7 3050 0'2 0'0 12.50 214
16 3,050.00 -2'0 61'0 3100 0'3 0'0 18.75 1657
0 2,806.25 -2'0 56'1 3150 0'4 0'0 25.00 1256
201 2,556.25 -2'0 51'1 3200 0'4 0'0 25.00 21372
14 2,318.75 -2'0 46'3 3250 0'6 0'0 37.50 4799
1215 2,075.00 -2'0 41'4 3300 0'7 0'0 43.75 19058
20 1,843.75 -2'0 36'7 3350 1'1 0'0 56.25 4232
293 1,618.75 -2'0 32'3 3400 1'5 0'0 81.25 17344
85 1,400.00 -1'7 28'0 3450 2'2 0'0 112.50 3814
1262 1,187.50 -1'7 23'6 3500 3'0 0'1 150.00 27379
889 993.75 -1'7 19'7 3550 4'2 0'2 212.50 3314
8762 818.75 -1'6 16'3 3600 5'6 0'2 287.50 26130
3359 675.00 -1'5 13'4 3650 7'6 0'3 387.50 2082
14977 543.75 -1'4 10'7 3700 10'1 0'4 506.25 25983
3919 431.25 -1'4 8'5 3750 12'7 0'4 643.75 560
27487 337.50 -1'4 6'6 3800 16'0 0'4 800.00 27014
2533 262.50 -1'4 5'2 3850 19'4 0'5 975.00 43
20350 206.25 -1'2 4'1 3900 23'3 0'6 1,168.75 21508
2984 175.00 -0'7 3'4 3950 27'5 1'0 1,381.25 79
41348 137.50 -0'7 2'6 4000 31'7 1'1 1,593.75 31114
1424 112.50 -0'6 2'2 4050 36'3 1'2 1,818.75 17
21409 93.75 -0'5 1'7 4100 41'0 1'3 2,050.00 13779
664 81.25 -0'4 1'5 4150 45'6 1'4 2,287.50 78
34688 68.75 -0'3 1'3 4200 50'4 1'4 2,525.00 18806
2104 62.50 -0'3 1'2 4250 55'3 1'5 2,768.75 15
29766 56.25 -0'3 1'1 4300 60'2 1'5 3,012.50 17965
726 56.25 -0'2 1'1 4350 65'2 1'6 3,262.50 1
27105 50.00 -0'2 1'0 4400 70'1 1'6 3,506.25 8005
284 43.75 -0'2 0'7 4450 75'0 1'6 3,750.00 10
44180 43.75 -0'1 0'7 4500 80'0 1'7 4,000.00 9824
239 37.50 -0'2 0'6 4550 84'7 1'7 4,243.75 15
23861 37.50 -0'1 0'6 4600 89'7 2'0 4,493.75 7323
0 37.50 -0'1 0'6 4650 94'6 1'7 4,737.50 0
10097 31.25 -0'1 0'5 4700 99'5 1'7 4,981.25 1060
21854 31.25 -0'1 0'5 4800 109'5 1'7 5,481.25 2454
8536 18.75 -0'1 0'3 4900 119'3 1'7 5,968.75 316
57475 18.75 -0'1 0'3 5000 129'3 1'7 6,468.75 1494
6659 18.75 0'0 0'3 5100 139'3 2'0 6,968.75 385
9913 18.75 0'0 0'3 5200 149'3 2'0 7,468.75 67
6182 12.50 0'0 0'2 5300 159'2 2'0 7,962.50 630
6667 12.50 0'0 0'2 5400 169'2 2'0 8,462.50 33
13679 12.50 0'1 0'2 5500 179'2 2'0 8,962.50 114
5893 6.25 0'0 0'1 5600 189'2 2'0 9,462.50 3
3637 6.25 0'0 0'1 5700 199'2 2'0 9,962.50 57
3155 6.25 0'0 0'1 5800 209'2 2'0 10,462.50 6
2478 6.25 0'0 0'1 5900 219'2 2'0 10,962.50 87
21401 6.25 0'0 0'1 6000 229'2 2'0 11,462.50 33
1673 6.25 0'0 0'1 6100 239'2 2'0 11,962.50 11
1273 6.25 0'0 0'1 6200 249'2 2'0 12,462.50 0
6313 6.25 0'0 0'1 6300 259'2 2'0 12,962.50 0
633 6.25 0'0 0'1 6400 269'2 2'0 13,462.50 10
2346 6.25 0'0 0'1 6500 279'2 2'0 13,962.50 2
573 6.25 0'0 0'1 6600 289'2 2'0 14,462.50 0
828 6.25 0'0 0'1 6700 299'2 2'0 14,962.50 0
518 6.25 0'0 0'1 6800 309'2 2'0 15,462.50 1
200 6.25 0'0 0'1 6900 319'2 2'0 15,962.50 0
5491 6.25 0'0 0'1 7000 329'2 2'0 16,462.50 2
632 6.25 0'0 0'1 7200 349'2 2'0 17,462.50 2
1085 6.25 0'0 0'1 7400 369'2 2'0 18,462.50 2
976 6.25 0'0 0'1 7600 389'2 2'0 19,462.50 4
376 6.25 0'0 0'1 7800 409'2 2'0 20,462.50 7
5730 6.25 0'0 0'1 8000 429'2 2'0 21,462.50 1
1423 6.25 0'0 0'1 9000 529'2 2'0 26,462.50 6
1182 6.25 0'0 0'1 10000 629'2 2'0 31,462.50 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
72
Partly Cloudy
Feels Like
73 F
Humidity
94 %
Dew Point
70 F
Barometer
29.97 inHg
Winds
S 14 mph
Sunrise
06:58:00
Sunset
19:12:00

Sat 9/21

Sun 9/22

Mon 9/23

Tue 9/24

Wed 9/25

High

76 F

70 F

75 F

76 F

78 F

Low

70 F

58 F

54 F

59 F

65 F

Precip

80%

80%

0%

0%

0%