Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

South Central Iowa Weather

Latest Feed & Grain Podcast

Latest Agronomy Podcast

Futures and Options

@CZ2
@CZ2
CORN
Last High Low Change
Dec '22 6.6800 6.6975 6.6100 0.0475
Mar '23 6.7125 6.7300 6.6425 0.0500
May '23 6.7000 6.7175 6.6350 0.0450
SOYBEANS
Last High Low Change
Jan '23 14.3625 14.4800 14.3100 0.0025
Mar '23 14.4225 14.5375 14.3675 0.0025
May '23 14.4975 14.6025 14.4400 0.0100
WHEAT
Last High Low Change
Dec '22 7.7550 7.9975 7.7100 -0.1800
Mar '23 7.9700 8.2025 7.9250 -0.1650
May '23 8.0775 8.3000 8.0325 -0.1550
LIVE CATTLE
Last High Low Change
Dec '22 153.075 153.725 153.025 -0.275
Feb '23 155.125 155.750 154.850 -0.300
LEAN HOGS
Last High Low Change
Dec '22 83.775 84.675 83.525 -0.175
Feb '23 88.500 90.150 87.950 -0.300
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 23,900.00 4'5 478'0 1900 0'1 0'0 6.25 62
0 23,400.00 4'5 468'0 2000 0'1 0'0 6.25 0
0 22,900.00 4'5 458'0 2100 0'1 0'0 6.25 0
1 22,400.00 4'5 448'0 2200 0'1 0'0 6.25 0
1 21,900.00 4'5 438'0 2300 0'1 0'0 6.25 63
0 21,400.00 4'5 428'0 2400 0'1 0'0 6.25 110
0 20,900.00 4'5 418'0 2500 0'1 0'0 6.25 29
0 20,400.00 4'5 408'0 2600 0'1 0'0 6.25 29
0 19,900.00 4'5 398'0 2700 0'1 0'0 6.25 74
0 19,400.00 4'5 388'0 2800 0'1 0'0 6.25 52
1 18,900.00 4'5 378'0 2900 0'1 0'0 6.25 129
100 18,400.00 4'5 368'0 3000 0'1 0'0 6.25 983
1 17,900.00 4'5 358'0 3100 0'1 0'0 6.25 46
0 17,400.00 4'5 348'0 3200 0'1 0'0 6.25 276
0 16,900.00 4'5 338'0 3300 0'1 0'0 6.25 466
0 16,400.00 4'5 328'0 3400 0'1 0'0 6.25 184
2 15,900.00 4'5 318'0 3500 0'1 0'0 6.25 666
3 15,400.00 4'5 308'0 3600 0'1 0'0 6.25 692
5 14,900.00 4'5 298'0 3700 0'1 0'0 6.25 758
5 14,400.00 4'5 288'0 3800 0'1 0'0 6.25 1990
9 13,900.00 4'5 278'0 3900 0'1 0'0 6.25 598
25 13,400.00 4'5 268'0 4000 0'1 0'0 6.25 4194
110 12,900.00 4'5 258'0 4100 0'1 0'0 6.25 1835
2 12,400.00 4'5 248'0 4200 0'1 0'0 6.25 2210
1 11,900.00 4'5 238'0 4300 0'1 0'0 6.25 1702
1 11,400.00 4'5 228'0 4400 0'1 0'0 6.25 22887
54 10,900.00 4'5 218'0 4500 0'1 0'0 6.25 3898
11 10,400.00 4'5 208'0 4600 0'1 0'0 6.25 4314
28 9,900.00 4'5 198'0 4700 0'1 0'0 6.25 4110
12 9,400.00 4'5 188'0 4800 0'1 0'0 6.25 5304
17 8,900.00 4'5 178'0 4900 0'1 0'0 6.25 5141
0 8,650.00 4'5 173'0 4950 0'1 0'0 6.25 580
1164 8,400.00 4'5 168'0 5000 0'1 0'0 6.25 19685
0 8,150.00 4'5 163'0 5050 0'1 0'0 6.25 1418
132 7,900.00 4'5 158'0 5100 0'1 0'0 6.25 4888
0 7,650.00 4'5 153'0 5150 0'1 0'0 6.25 1241
580 7,400.00 4'5 148'0 5200 0'1 0'0 6.25 6011
0 7,150.00 4'5 143'0 5250 0'1 0'0 6.25 1009
2750 6,900.00 4'5 138'0 5300 0'1 0'0 6.25 7886
1 6,650.00 4'5 133'0 5350 0'1 0'0 6.25 1794
1060 6,400.00 4'5 128'0 5400 0'1 0'0 6.25 25570
10 6,150.00 4'5 123'0 5450 0'1 0'0 6.25 3099
2956 5,900.00 4'5 118'0 5500 0'1 0'0 6.25 11756
9 5,650.00 4'5 113'0 5550 0'1 0'0 6.25 1887
3084 5,400.00 4'5 108'0 5600 0'1 0'0 6.25 8757
312 5,150.00 4'5 103'0 5650 0'1 0'0 6.25 2500
3020 4,900.00 4'5 98'0 5700 0'1 0'0 6.25 5543
15 4,650.00 4'5 93'0 5750 0'1 0'0 6.25 4606
4257 4,400.00 4'5 88'0 5800 0'1 0'0 6.25 11462
2 4,150.00 4'5 83'0 5850 0'1 0'0 6.25 1261
4397 3,900.00 4'5 78'0 5900 0'1 0'0 6.25 7406
18 3,650.00 4'5 73'0 5950 0'1 0'0 6.25 429
20819 3,400.00 4'5 68'0 6000 0'1 0'0 6.25 28295
9 3,150.00 4'5 63'0 6050 0'1 0'0 6.25 1178
6378 2,900.00 4'5 58'0 6100 0'1 0'0 6.25 9523
14 2,650.00 4'5 53'0 6150 0'1 0'0 6.25 1180
7874 2,400.00 4'5 48'0 6200 0'1 -0'1 6.25 11415
437 2,150.00 4'5 43'0 6250 0'1 -0'2 6.25 1985
8357 1,900.00 4'5 38'0 6300 0'0 -0'1 0.00 10416
409 1,650.00 4'5 33'0 6350 0'1 -0'3 6.25 2751
9660 1,400.00 4'5 28'0 6400 0'1 -0'6 6.25 14710
804 1,150.00 4'4 23'0 6450 0'1 -0'1 6.25 2066
10356 900.00 4'2 18'0 6500 0'1 -0'3 6.25 14209
2485 650.00 3'7 13'0 6550 0'0 -0'7 0.00 2550
8485 400.00 2'5 8'0 6600 0'1 -2'0 6.25 5549
1686 150.00 0'3 3'0 6650 0'2 -4'1 12.50 2089
6800 6.25 -0'7 0'1 6700 2'0 -5'6 100.00 7094
3160 6.25 -0'3 0'1 6750 7'0 -5'2 350.00 3112
16489 6.25 -0'1 0'1 6800 12'0 -5'0 600.00 17210
3616 6.25 -0'1 0'1 6850 17'0 -4'7 850.00 3390
7596 6.25 0'0 0'1 6900 22'0 -4'7 1,100.00 5478
1970 6.25 0'0 0'1 6950 27'0 -4'7 1,350.00 1089
25990 6.25 0'0 0'1 7000 32'0 -4'7 1,600.00 10289
2244 6.25 0'0 0'1 7050 37'0 -4'7 1,850.00 425
4920 6.25 0'0 0'1 7100 42'0 -4'7 2,100.00 2281
1676 6.25 0'0 0'1 7150 47'0 -4'7 2,350.00 116
13321 0.00 -0'1 0'0 7200 52'0 -4'7 2,600.00 3083
3126 6.25 0'0 0'1 7250 57'0 -4'7 2,850.00 32
6860 6.25 0'0 0'1 7300 62'0 -4'7 3,100.00 1221
2300 6.25 0'0 0'1 7350 67'0 -4'7 3,350.00 11
8770 6.25 0'0 0'1 7400 72'0 -4'7 3,600.00 2491
1332 6.25 0'0 0'1 7450 77'0 -4'7 3,850.00 19
24643 6.25 0'0 0'1 7500 82'0 -4'7 4,100.00 1913
3326 6.25 0'0 0'1 7550 87'0 -4'7 4,350.00 6
4761 6.25 0'0 0'1 7600 92'0 -4'7 4,600.00 935
2603 6.25 0'0 0'1 7650 97'0 -4'7 4,850.00 15
4587 6.25 0'0 0'1 7700 102'0 -4'7 5,100.00 163
948 6.25 0'0 0'1 7750 107'0 -4'7 5,350.00 10
6399 6.25 0'0 0'1 7800 112'0 -4'7 5,600.00 379
1016 6.25 0'0 0'1 7850 117'0 -4'7 5,850.00 4
3647 6.25 0'0 0'1 7900 122'0 -4'7 6,100.00 101
1279 6.25 0'0 0'1 7950 127'0 -4'7 6,350.00 2
36446 6.25 0'0 0'1 8000 132'0 -4'7 6,600.00 5526
1269 6.25 0'0 0'1 8050 137'0 -4'7 6,850.00 1
4743 6.25 0'0 0'1 8100 142'0 -4'7 7,100.00 1917
823 6.25 0'0 0'1 8150 147'0 -4'7 7,350.00 3
4819 6.25 0'0 0'1 8200 152'0 -4'7 7,600.00 46
721 6.25 0'0 0'1 8250 157'0 -4'7 7,850.00 11
4102 6.25 0'0 0'1 8300 162'0 -4'7 8,100.00 25
547 6.25 0'0 0'1 8350 167'0 -4'7 8,350.00 4
4307 6.25 0'0 0'1 8400 172'0 -4'7 8,600.00 1
324 6.25 0'0 0'1 8450 177'0 -4'7 8,850.00 5
14459 6.25 0'0 0'1 8500 182'0 -4'7 9,100.00 1432
134 6.25 0'0 0'1 8550 187'0 -4'7 9,350.00 6
3934 6.25 0'0 0'1 8600 192'0 -4'7 9,600.00 75
34 6.25 0'0 0'1 8650 197'0 -4'7 9,850.00 3
2945 6.25 0'0 0'1 8700 202'0 -4'7 10,100.00 1
1841 6.25 0'0 0'1 8750 207'0 -4'7 10,350.00 0
5282 6.25 0'0 0'1 8800 212'0 -4'7 10,600.00 17
1746 6.25 0'0 0'1 8900 222'0 -4'7 11,100.00 14
16333 6.25 0'0 0'1 9000 232'0 -4'7 11,600.00 1000
2220 6.25 0'0 0'1 9100 242'0 -4'7 12,100.00 115
4803 6.25 0'0 0'1 9200 252'0 -4'7 12,600.00 68
1702 6.25 0'0 0'1 9300 262'0 -4'7 13,100.00 3
1558 6.25 0'0 0'1 9400 272'0 -4'7 13,600.00 4
20914 6.25 0'0 0'1 9500 282'0 -4'7 14,100.00 1
6929 6.25 0'0 0'1 9600 292'0 -4'7 14,600.00 66
20742 6.25 0'0 0'1 9700 302'0 -4'7 15,100.00 5
11241 6.25 0'0 0'1 9800 312'0 -4'7 15,600.00 7
2500 6.25 0'0 0'1 9900 322'0 -4'7 16,100.00 8
44393 6.25 0'0 0'1 10000 332'0 -4'7 16,600.00 4
1364 6.25 0'0 0'1 10100 342'0 -4'7 17,100.00 7
938 6.25 0'0 0'1 10200 352'0 -4'7 17,600.00 10
1340 6.25 0'0 0'1 10300 362'0 -4'7 18,100.00 6
211 6.25 0'0 0'1 10400 372'0 -4'7 18,600.00 1
14245 6.25 0'0 0'1 10500 382'0 -4'7 19,100.00 119
845 6.25 0'0 0'1 10600 392'0 -4'7 19,600.00 2
340 6.25 0'0 0'1 10700 402'0 -4'7 20,100.00 5
1350 6.25 0'0 0'1 10800 412'0 -4'7 20,600.00 1
393 6.25 0'0 0'1 10900 422'0 -4'7 21,100.00 3
6642 6.25 0'0 0'1 11000 432'0 -4'7 21,600.00 4
540 6.25 0'0 0'1 11100 442'0 -4'7 22,100.00 1
1362 6.25 0'0 0'1 11200 452'0 -4'7 22,600.00 0
411 6.25 0'0 0'1 11300 462'0 -4'7 23,100.00 0
1297 6.25 0'0 0'1 11400 472'0 -4'7 23,600.00 0
2325 6.25 0'0 0'1 11500 482'0 -4'7 24,100.00 1
247 6.25 0'0 0'1 11600 492'0 -4'7 24,600.00 1
383 6.25 0'0 0'1 11700 502'0 -4'7 25,100.00 5
976 6.25 0'0 0'1 11800 512'0 -4'7 25,600.00 0
366 6.25 0'0 0'1 11900 522'0 -4'7 26,100.00 0
2858 6.25 0'0 0'1 12000 532'0 -4'7 26,600.00 1
1086 6.25 0'0 0'1 12100 542'0 -4'7 27,100.00 2
794 6.25 0'0 0'1 12200 552'0 -4'7 27,600.00 3
903 6.25 0'0 0'1 12300 562'0 -4'7 28,100.00 5
143 6.25 0'0 0'1 12400 572'0 -4'7 28,600.00 10
915 6.25 0'0 0'1 12500 582'0 -4'7 29,100.00 5
339 6.25 0'0 0'1 12600 592'0 -4'7 29,600.00 5
65 6.25 0'0 0'1 12700 602'0 -4'7 30,100.00 22
343 6.25 0'0 0'1 12800 612'0 -4'7 30,600.00 10
122 6.25 0'0 0'1 12900 622'0 -4'7 31,100.00 16
3090 6.25 0'0 0'1 13000 632'0 -4'7 31,600.00 21
171 6.25 0'0 0'1 13100 642'0 -4'7 32,100.00 15
207 6.25 0'0 0'1 13200 652'0 -4'7 32,600.00 5
153 6.25 0'0 0'1 13300 662'0 -4'7 33,100.00 2
174 6.25 0'0 0'1 13400 672'0 -4'7 33,600.00 0
241 6.25 0'0 0'1 13500 682'0 -4'7 34,100.00 0
73 6.25 0'0 0'1 13600 692'0 -4'7 34,600.00 6
14 6.25 0'0 0'1 13700 702'0 -4'7 35,100.00 0
123 6.25 0'0 0'1 13800 712'0 -4'7 35,600.00 0
33 6.25 0'0 0'1 13900 722'0 -4'7 36,100.00 0
503 6.25 0'0 0'1 14000 732'0 -4'7 36,600.00 0
86 6.25 0'0 0'1 14100 742'0 -4'7 37,100.00 0
45 6.25 0'0 0'1 14200 752'0 -4'7 37,600.00 0
0 6.25 0'0 0'1 14300 762'0 -4'7 38,100.00 0
50 6.25 0'0 0'1 14400 772'0 -4'7 38,600.00 0
234 6.25 0'0 0'1 14500 782'0 -4'7 39,100.00 0
41 6.25 0'0 0'1 14600 792'0 -4'7 39,600.00 0
79 6.25 0'0 0'1 14700 802'0 -4'7 40,100.00 0
247 6.25 0'0 0'1 14800 812'0 -4'7 40,600.00 0
243 6.25 0'0 0'1 14900 822'0 -4'7 41,100.00 0
1329 6.25 0'0 0'1 15000 832'0 -4'7 41,600.00 64
230 6.25 0'0 0'1 16300 962'0 -4'7 48,100.00 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
45
Fair
Feels Like
45 F
Humidity
71 %
Dew Point
36 F
Barometer
29.69 inHg
Winds
N 0 mph
Sunrise
07:14 AM
Sunset
04:45 PM

Sun 11/27

Mon 11/28

Tue 11/29

Wed 11/30

Thu 12/01

High

46 F

55 F

60 F

34 F

44 F

Low

33 F

27 F

32 F

21 F

15 F

Precip

80%

0%

60%

33%

0%