Knoxville Location

Pleasantville Location

Albia Location

Centerville Location

Latest News

Futures and Options

@CN0
@CN0
CORN
Last High Low Change
Jul '20 3.2900 3.2950 3.2725 0.0150
Sep '20 3.3300 3.3375 3.3150 0.0125
Dec '20 3.4150 3.4250 3.4000 0.0125
SOYBEANS
Last High Low Change
Jul '20 8.4450 8.4600 8.4100 -0.0250
Aug '20 8.4725 8.4800 8.4350 -0.0200
Sep '20 8.4875 8.4925 8.4500 -0.0175
WHEAT
Last High Low Change
Jul '20 5.1625 5.1800 5.1300 0.0175
Sep '20 5.1925 5.2075 5.1625 0.0150
Dec '20 5.2850 5.2975 5.2500 0.0225
LIVE CATTLE
Last High Low Change
Jun '20 101.475 101.600 100.400 0.675
Aug '20 101.175 101.300 100.125 0.450
LEAN HOGS
Last High Low Change
Jun '20 56.925 58.800 56.650 -3.250
Jul '20 55.650 58.000 55.550 -3.650
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 11,381.25 7'0 227'5 1000 0'1 0'0 6.25 0
0 8,381.25 7'0 167'5 1600 0'1 0'0 6.25 0
0 7,881.25 7'0 157'5 1700 0'1 0'0 6.25 0
0 7,381.25 7'0 147'5 1800 0'1 0'0 6.25 0
0 6,881.25 7'0 137'5 1900 0'1 0'0 6.25 0
0 6,381.25 7'0 127'5 2000 0'1 0'0 6.25 58
0 5,881.25 7'0 117'5 2100 0'1 0'0 6.25 55
0 5,381.25 7'0 107'5 2200 0'1 0'0 6.25 226
0 4,881.25 7'0 97'5 2300 0'1 0'0 6.25 170
0 4,631.25 7'0 92'5 2350 0'1 0'0 6.25 0
0 4,381.25 7'0 87'5 2400 0'1 0'0 6.25 182
0 4,131.25 7'0 82'5 2450 0'1 0'0 6.25 444
1 3,881.25 7'0 77'5 2500 0'1 0'0 6.25 4130
0 3,631.25 6'7 72'5 2550 0'1 -0'1 6.25 255
2 3,381.25 6'7 67'5 2600 0'1 -0'1 6.25 388
2 3,131.25 6'7 62'5 2650 0'1 -0'1 6.25 2265
0 2,887.50 6'7 57'6 2700 0'2 -0'1 12.50 1624
2 2,643.75 6'7 52'7 2750 0'3 -0'1 18.75 1619
155 2,400.00 6'7 48'0 2800 0'4 -0'1 25.00 2875
100 2,156.25 6'7 43'1 2850 0'5 -0'1 31.25 1138
223 1,912.50 6'7 38'2 2900 0'7 0'0 43.75 4595
26 1,675.00 6'6 33'4 2950 1'0 0'0 50.00 3330
233 1,443.75 0'0 28'7 3000 1'2 -0'1 62.50 15128
272 1,218.75 6'4 24'3 3050 1'7 -0'4 93.75 4795
3686 1,012.50 0'0 20'2 3100 2'4 -0'2 125.00 14043
3651 818.75 5'6 16'3 3150 3'5 -0'2 181.25 6792
16123 681.25 0'6 13'5 3200 5'3 0'0 268.75 17769
8776 550.00 1'0 11'0 3250 6'7 -0'5 343.75 6790
12557 418.75 0'6 8'3 3300 10'1 0'0 506.25 10249
5970 325.00 0'5 6'4 3350 13'3 -4'0 668.75 1929
11951 237.50 0'2 4'6 3400 17'0 -4'5 850.00 6626
5499 193.75 0'3 3'7 3450 21'0 -5'1 1,050.00 2727
10864 150.00 0'2 3'0 3500 25'2 -5'4 1,262.50 11652
1878 106.25 1'2 2'1 3550 29'5 -5'6 1,481.25 586
13112 100.00 0'2 2'0 3600 34'2 -6'0 1,712.50 8550
2212 75.00 0'7 1'4 3650 39'0 -6'1 1,950.00 3
8110 62.50 0'0 1'2 3700 43'6 -6'2 2,187.50 7187
1060 50.00 0'4 1'0 3750 48'4 -6'4 2,425.00 12
11275 50.00 0'1 1'0 3800 53'3 -6'4 2,668.75 10622
1306 37.50 0'3 0'6 3850 58'2 -6'5 2,912.50 11
15205 31.25 0'3 0'5 3900 63'1 -6'5 3,156.25 4709
462 31.25 0'0 0'5 3950 68'1 -6'5 3,406.25 394
15635 25.00 0'2 0'4 4000 73'0 0'0 3,650.00 4571
294 18.75 0'1 0'3 4050 77'7 -6'7 3,893.75 55
11048 18.75 0'0 0'3 4100 82'7 -6'6 4,143.75 5044
742 12.50 0'1 0'2 4150 87'6 -6'7 4,387.50 1
9121 12.50 0'1 0'2 4200 92'6 -6'7 4,637.50 1064
571 12.50 0'1 0'2 4250 97'6 -6'7 4,887.50 0
5782 6.25 0'0 0'1 4300 102'5 -7'0 5,131.25 675
311 6.25 0'0 0'1 4350 107'5 -7'0 5,381.25 0
3556 6.25 0'0 0'1 4400 112'5 -7'0 5,631.25 473
5271 6.25 0'0 0'1 4500 122'5 -7'0 6,131.25 1611
2284 6.25 0'0 0'1 4600 132'5 -7'0 6,631.25 631
1800 6.25 0'0 0'1 4700 142'5 -7'0 7,131.25 134
1421 6.25 0'0 0'1 4800 152'5 -7'0 7,631.25 305
1298 6.25 0'0 0'1 4900 162'5 -7'0 8,131.25 10
5097 6.25 0'0 0'1 5000 172'5 -7'0 8,631.25 28
700 6.25 0'0 0'1 5100 182'5 -7'0 9,131.25 9
1611 6.25 0'0 0'1 5200 192'5 -7'0 9,631.25 8
687 6.25 0'0 0'1 5300 202'5 -7'0 10,131.25 3
440 6.25 0'0 0'1 5400 212'5 -7'0 10,631.25 1
1562 6.25 0'0 0'1 5500 222'5 -7'0 11,131.25 9
974 6.25 0'0 0'1 5600 232'5 -7'0 11,631.25 1
504 6.25 0'0 0'1 5700 242'5 -7'0 12,131.25 4
276 6.25 0'0 0'1 5800 252'5 -7'0 12,631.25 1
104 6.25 0'0 0'1 5900 262'5 -7'0 13,131.25 11
622 6.25 0'0 0'1 6000 272'5 -7'0 13,631.25 2
1 6.25 0'0 0'1 6100 282'5 -7'0 14,131.25 1
59 6.25 0'0 0'1 6200 292'5 -7'0 14,631.25 0
10 6.25 0'0 0'1 6300 302'5 -7'0 15,131.25 0
0 6.25 0'0 0'1 6400 312'5 -7'0 15,631.25 0
221 6.25 0'0 0'1 6500 322'5 -7'0 16,131.25 0
5 6.25 0'0 0'1 6600 332'5 -7'0 16,631.25 0
0 6.25 0'0 0'1 6700 342'5 -7'0 17,131.25 0
0 6.25 0'0 0'1 6800 352'5 -7'0 17,631.25 0
53 6.25 0'0 0'1 6900 362'5 -7'0 18,131.25 0
3 6.25 0'0 0'1 7000 372'5 -7'0 18,631.25 0
Powered By Telvent DTNCME Group
Options data delayed by at least 10 minutes.

Weather

Change Location
KNOXVILLE
57
Clear
Feels Like
57 F
Humidity
77 %
Dew Point
50 F
Barometer
30.05 inHg
Winds
NW 9 mph
Sunrise
10:42:00
Sunset
01:37:00

Fri 5/29

Sat 5/30

Sun 5/31

Mon 6/01

Tue 6/02

High

71 F

70 F

69 F

76 F

83 F

Low

54 F

51 F

52 F

60 F

67 F

Precip

0%

26%

0%

0%

0%