Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

Grain Bids

Weather

Locations

Futures

Grain Policy

Discounts
South Central Iowa Weather

Latest Feed & Grain Podcast

Latest Agronomy Podcast

Agronomy

SFGIowa

Planning Summer Fungicide

By Jason Jensen

It may seem a little early to be thinking about fungicides with spring just getting underway, but it is time to start planning for summer fungicide applications.

Apr 12, 2021

Grain

SFGIowa

Mark's Market Talk


By Mark White

Another week and another USDA grain report. However last week’s stocks report was fairly neutral and did not provide the fireworks that...

Apr 12, 2021

Feed

SFGIowa

Minimizing Wild Yeast


By Hubbard Feeds

Silage is not immune to the many challenges we face on the farm, and the risks begin before it even becomes silage. Agronomists do their...

Apr 12, 2021

Industry

Answer Plot

3 Management Considerations for Corn-on-Corn Acres

Corn-on-corn acres require additional management considerations to get the most from the crop. Whether it’s adjusting your fertility program or managing crop residue, even small...

Apr 13, 2021

Futures and Options

@CK1
@CK1
CORN
Last High Low Change
May '21 5.8800 5.9050 5.7875 0.0800
Jul '21 5.7400 5.7625 5.6500 0.0750
Sep '21 5.2325 5.2500 5.1700 0.0550
SOYBEANS
Last High Low Change
May '21 13.9875 14.0175 13.8925 0.0925
Jul '21 13.9225 13.9475 13.8275 0.0750
Aug '21 13.5650 13.5875 13.4700 0.0725
WHEAT
Last High Low Change
May '21 6.3775 6.3975 6.3075 0.0800
Jul '21 6.4100 6.4300 6.3425 0.0750
Sep '21 6.4300 6.4425 6.3525 0.0800
LIVE CATTLE
Last High Low Change
Apr '21 122.400 123.325 122.250 -0.325
Jun '21 120.925 122.325 120.800 -1.175
LEAN HOGS
Last High Low Change
Apr '21 103.400 103.600 102.500 -0.125
May '21 104.925 105.525 103.200 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
1 20,506.25 11'0 410'1 1700 0'1 0'0 6.25 0
0 20,006.25 11'0 400'1 1800 0'1 0'0 6.25 0
0 19,506.25 11'0 390'1 1900 0'1 0'0 6.25 0
0 19,006.25 11'0 380'1 2000 0'1 0'0 6.25 33
1 18,506.25 11'0 370'1 2100 0'1 0'0 6.25 0
0 18,006.25 11'0 360'1 2200 0'1 0'0 6.25 1
0 17,506.25 11'0 350'1 2300 0'1 0'0 6.25 226
1 17,006.25 11'0 340'1 2400 0'1 0'0 6.25 53
0 16,506.25 11'0 330'1 2500 0'1 0'0 6.25 0
0 16,006.25 11'0 320'1 2600 0'1 0'0 6.25 166
0 15,506.25 11'0 310'1 2700 0'1 0'0 6.25 388
8 15,006.25 11'0 300'1 2800 0'1 0'0 6.25 173
0 14,506.25 11'0 290'1 2900 0'1 0'0 6.25 110
670 14,006.25 11'0 280'1 3000 0'1 0'0 6.25 1370
101 13,506.25 11'0 270'1 3100 0'1 0'0 6.25 1208
1 13,006.25 11'0 260'1 3200 0'1 0'0 6.25 1040
28 12,506.25 11'0 250'1 3300 0'1 0'0 6.25 1175
70 12,006.25 11'0 240'1 3400 0'1 0'0 6.25 981
703 11,506.25 11'0 230'1 3500 0'1 0'0 6.25 20055
450 11,006.25 11'0 220'1 3600 0'1 0'0 6.25 5003
528 10,506.25 11'0 210'1 3700 0'1 0'0 6.25 3551
1518 10,006.25 11'0 200'1 3800 0'1 0'0 6.25 13155
8 9,756.25 11'0 195'1 3850 0'1 0'0 6.25 51
620 9,506.25 11'0 190'1 3900 0'1 0'0 6.25 2206
12 9,256.25 11'0 185'1 3950 0'1 0'0 6.25 26
1642 9,006.25 11'0 180'1 4000 0'1 0'0 6.25 12636
52 8,756.25 11'0 175'1 4050 0'1 0'0 6.25 11
1378 8,506.25 11'0 170'1 4100 0'1 0'0 6.25 2917
99 8,256.25 11'0 165'1 4150 0'1 0'0 6.25 69
2380 8,150.00 2'7 163'0 4200 0'1 0'0 6.25 9089
17 7,756.25 11'0 155'1 4250 0'1 0'0 6.25 198
6817 7,506.25 11'0 150'1 4300 0'1 0'0 6.25 7268
11 7,256.25 11'0 145'1 4350 0'1 0'0 6.25 247
1732 7,006.25 11'0 140'1 4400 0'1 0'0 6.25 2693
14 6,756.25 11'0 135'1 4450 0'1 0'0 6.25 145
3221 6,506.25 11'0 130'1 4500 0'1 0'0 6.25 4473
4 6,256.25 11'0 125'1 4550 0'1 0'0 6.25 432
3691 6,006.25 11'0 120'1 4600 0'1 0'0 6.25 4763
13 5,756.25 11'0 115'1 4650 0'1 0'0 6.25 327
2471 5,506.25 11'0 110'1 4700 0'1 0'0 6.25 2895
42 5,256.25 11'0 105'1 4750 0'1 0'0 6.25 860
5248 5,006.25 11'0 100'1 4800 0'1 0'0 6.25 5321
160 4,756.25 11'0 95'1 4850 0'1 0'0 6.25 1985
2997 4,506.25 11'0 90'1 4900 0'1 0'0 6.25 7155
24 4,256.25 11'0 85'1 4950 0'1 0'0 6.25 1873
5307 4,500.00 9'7 90'0 5000 0'1 0'0 6.25 13489
59 3,756.25 11'0 75'1 5050 0'1 0'0 6.25 3040
2955 3,506.25 11'0 70'1 5100 0'1 0'0 6.25 6758
581 3,256.25 10'7 65'1 5150 0'1 0'0 6.25 1969
2962 3,006.25 10'6 60'1 5200 0'1 -0'2 6.25 8755
466 2,762.50 10'6 55'2 5250 0'2 -0'2 12.50 3046
6483 2,600.00 1'6 52'0 5300 0'2 -0'3 12.50 6911
1411 2,268.75 10'3 45'3 5350 0'3 -0'5 18.75 2203
5552 2,400.00 7'4 48'0 5400 0'3 -0'1 18.75 9671
4461 1,912.50 2'4 38'2 5450 0'4 -0'2 25.00 2641
14389 2,000.00 9'0 40'0 5500 0'5 -0'3 31.25 5962
4506 1,756.25 8'5 35'1 5550 0'7 -0'5 43.75 1634
12343 1,500.00 7'7 30'0 5600 1'3 -0'6 68.75 3548
2821 925.00 0'2 18'4 5650 1'6 -1'4 87.50 960
9166 1,100.00 7'3 22'0 5700 2'7 -1'6 143.75 3966
4861 850.00 5'3 17'0 5750 4'2 -2'3 212.50 780
10909 762.50 6'2 15'2 5800 5'7 -3'1 293.75 2095
4521 475.00 2'6 9'4 5850 7'3 -4'3 368.75 301
7933 450.00 4'0 9'0 5900 10'1 -4'7 506.25 332
1404 350.00 3'3 7'0 5950 12'6 -5'7 637.50 40
20981 281.25 3'0 5'5 6000 16'3 -6'2 818.75 455
3470 187.50 1'7 3'6 6050 26'7 -10'2 1,343.75 15
5858 137.50 1'3 2'6 6100 31'3 -10'4 1,568.75 58
2016 112.50 1'2 2'2 6150 36'0 -10'5 1,800.00 61
6437 75.00 0'6 1'4 6200 40'6 -10'6 2,037.50 36
2974 31.25 0'2 0'5 6250 45'5 -10'6 2,281.25 50
4535 43.75 0'3 0'7 6300 50'4 -10'7 2,525.00 133
734 25.00 0'1 0'4 6350 55'3 -10'7 2,768.75 19
1974 18.75 0'1 0'3 6400 60'3 -10'7 3,018.75 66
435 12.50 0'0 0'2 6450 65'2 -11'0 3,262.50 29
4484 18.75 0'1 0'3 6500 70'2 -10'7 3,512.50 97
514 12.50 0'1 0'2 6550 75'2 -10'7 3,762.50 46
1267 12.50 0'1 0'2 6600 80'2 -10'7 4,012.50 59
388 6.25 0'0 0'1 6650 85'1 -11'0 4,256.25 35
606 6.25 0'0 0'1 6700 90'1 -11'0 4,506.25 38
201 6.25 0'0 0'1 6750 95'1 -11'0 4,756.25 10
943 6.25 0'0 0'1 6800 100'1 -11'0 5,006.25 20
113 6.25 0'0 0'1 6850 105'1 -11'0 5,256.25 40
509 6.25 0'0 0'1 6900 110'1 -11'0 5,506.25 18
324 6.25 0'0 0'1 6950 115'1 -11'0 5,756.25 16
4413 6.25 0'0 0'1 7000 120'1 -11'0 6,006.25 26
62 6.25 0'0 0'1 7050 125'1 -11'0 6,256.25 0
280 6.25 0'0 0'1 7100 130'1 -11'0 6,506.25 15
0 6.25 0'0 0'1 7150 135'1 -11'0 6,756.25 0
212 6.25 0'0 0'1 7200 140'1 -11'0 7,006.25 29
0 6.25 0'0 0'1 7250 145'1 -11'0 7,256.25 0
427 6.25 0'0 0'1 7300 150'1 -11'0 7,506.25 32
370 6.25 0'0 0'1 7400 160'1 -11'0 8,006.25 11
1235 6.25 0'0 0'1 7500 170'1 -11'0 8,506.25 2
342 6.25 0'0 0'1 7600 180'1 -11'0 9,006.25 36
184 6.25 0'0 0'1 7700 190'1 -11'0 9,506.25 26
412 6.25 0'0 0'1 7800 200'1 -11'0 10,006.25 12
331 6.25 0'0 0'1 7900 210'1 -11'0 10,506.25 39
36 6.25 0'0 0'1 8000 220'1 -11'0 11,006.25 11
96 6.25 0'0 0'1 8100 230'1 -11'0 11,506.25 8
118 6.25 0'0 0'1 8200 240'1 -11'0 12,006.25 0
61 6.25 0'0 0'1 8300 250'1 -11'0 12,506.25 17
46 6.25 0'0 0'1 8400 260'1 -11'0 13,006.25 8
108 6.25 0'0 0'1 8500 270'1 -11'0 13,506.25 2
3 6.25 0'0 0'1 8600 280'1 -11'0 14,006.25 67
54 6.25 0'0 0'1 8700 290'1 -11'0 14,506.25 32
51 6.25 0'0 0'1 8800 300'1 -11'0 15,006.25 19
170 6.25 0'0 0'1 8900 310'1 -11'0 15,506.25 12
132 6.25 0'0 0'1 9000 320'1 -11'0 16,006.25 6
130 6.25 0'0 0'1 9100 330'1 -11'0 16,506.25 6
255 6.25 0'0 0'1 9200 340'1 -11'0 17,006.25 25
40 6.25 0'0 0'1 9300 350'1 -11'0 17,506.25 9
57 6.25 0'0 0'1 9400 360'1 -11'0 18,006.25 12
49 6.25 0'0 0'1 9500 370'1 -11'0 18,506.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
34
Sunny
Feels Like
25 F
Humidity
65 %
Dew Point
23 F
Barometer
30.21 inHg
Winds
WNW 12 mph
Sunrise
06:33 AM
Sunset
07:51 PM

Wed 4/14

Thu 4/15

Fri 4/16

Sat 4/17

Sun 4/18

High

52 F

52 F

54 F

55 F

56 F

Low

34 F

35 F

38 F

42 F

39 F

Precip

0%

0%

20%

80%

0%

View Weather Dashboard