(580) 337-6342  Saturday, September 26, 2026  
 
Weather |  Charts |  Futures Markets |  Market News |  Headline News |  Options |  Portfolio |  Livestock |  Grain |  Cattle News |  Feeder Cattle News |  Cotton II News |  Wheat News 
Home
Cash Bids
Farmers Cooperative Exchange
Bulletin Board
About Us
Newsletters
Daily Commentary
Real Time Quotes
USDA Reports
Calendar
Marketplace
County LDP Rates
Classifieds
Feedback
Admin Login
Nymex Exchange
Futures Links
 
Commodity Option:
AllOpen Only
Future: December 2026 (@KW6Z)   Futures Price: 7620s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,100.00   -5'0   282'0s  4800   0'1s   0'0  6.25  132
 0  13,100.00   -5'0   262'0s  5000   0'1s   0'0  6.25  11
 0  12,600.00   -5'0   252'0s  5100   0'1s   0'0  6.25  207
 0  12,100.00   -5'0   242'0s  5200   0'1s   0'0  6.25  10
 0  11,850.00   -5'0   237'0s  5250   0'1s   0'0  6.25  2
 0  11,350.00   -5'0   227'0s  5350   0'1s   0'0  6.25  38
 0  11,100.00   -5'0   222'0s  5400   0'1s   0'0  6.25  11
 0  10,600.00   -5'0   212'0s  5500   0'1s   0'0  6.25  650
 0  10,100.00   -5'0   202'0s  5600   0'1s   -0'1  6.25  1,250
 0  9,600.00   -5'0   192'0s  5700   0'2s   -0'1  12.50  31
 0  9,350.00   -5'0   187'0s  5750   0'2s   -0'1  12.50  200
 6  9,100.00   -5'0   182'0s  5800   0'3s   0'0  18.75  72
 135  8,850.00   -5'1   177'0s  5850   0'3s   -0'1  18.75  40
 38  8,606.25   -5'0   172'1s  5900   0'3s   -0'1  18.75  198
 0  8,356.25   -5'0   167'1s  5950   0'4s   -0'1  25.00  2
 37  8,106.25   -5'1   162'1s  6000   0'5s   0'0  31.25  3,706
 0  7,862.50   -5'0   157'2s  6050   0'5s   -0'1  31.25  12
 6  7,618.75   -5'0   152'3s  6100   0'6s   -0'1  37.50  211
 9  7,368.75   -5'1   147'3s  6150   0'7s   -0'1  43.75  38
 9  7,131.25   -5'0   142'5s  6200   1'0s   -0'1  50.00  3,251
 0  6,887.50   -5'0   137'6s  6250   1'1s   -0'1  56.25  506
 186  6,643.75   -5'0   132'7s  6300   1'3s   0'0  68.75  155
 10  6,406.25   -5'0   128'1s  6350   1'5s   0'0  81.25  107
 115  6,168.75   -5'0   123'3s  6400   1'6s   0'0  87.50  1,205
 105  5,931.25   -5'0   118'5s  6450   2'1s   0'0  106.25  51
 492  5,700.00   -4'7   114'0s  6500   2'4s   0'1  125.00  999
 29  5,468.75   -4'7   109'3s  6550   2'7s   0'1  143.75  120
 195  5,243.75   -4'7   104'7s  6600   3'2s   0'1  162.50  396
 66  5,018.75   -4'6   100'3s  6650   3'6s   0'1  187.50  42
 445  4,800.00   -4'6   96'0s  6700   4'3s   0'2  218.75  173
 42  4,587.50   -4'5   91'6s  6750   5'1s   0'3  256.25  128
 897  4,375.00   -4'5   87'4s  6800   5'7s   0'3  293.75  625
 48  4,168.75   -4'4   83'3s  6850   6'6s   0'4  337.50  124
 185  3,968.75   -4'3   79'3s  6900   7'6s   0'5  387.50  1,456
 42  3,775.00   -4'3   75'4s  6950   8'6s   0'5  437.50  205
 503  3,587.50   -4'2   71'6s  7000   10'0s   0'6  500.00  679
 48  3,406.25   -4'1   68'1s  7050   11'3s   0'7  568.75  0
 379  3,231.25   -4'0   64'5s  7100   12'7s   1'0  643.75  186
 57  3,062.50   -3'7   61'2s  7150   14'3s   1'0  718.75  328
 336  2,900.00   -3'7   58'0s  7200   16'1s   1'1  806.25  2,326
 254  2,743.75   -3'6   54'7s  7250   18'0s   1'1  900.00  236
 256  2,593.75   -3'5   51'7s  7300   20'1s   1'3  1,006.25  369
 246  2,456.25   -3'4   49'1s  7350   22'2s   1'4  1,112.50  19
 732  2,325.00   -3'3   46'4s  7400   24'4s   1'4  1,225.00  1,404
 192  2,193.75   -3'2   43'7s  7450   27'0s   1'6  1,350.00  72
 859  2,075.00   -3'1   41'4s  7500   29'4s   1'7  1,475.00  568
 184  1,962.50   -2'7   39'2s  7550   32'2s   2'0  1,612.50  581
 444  1,850.00   -2'7   37'0s  7600   35'1s   2'2  1,756.25  304
 136  1,750.00   -2'5   35'0s  7650   38'0s   2'3  1,900.00  48
 829  1,650.00   -2'5   33'0s  7700   41'0s   2'3  2,050.00  376
 166  1,562.50   -2'3   31'2s  7750   44'1s   2'4  2,206.25  31
 308  1,475.00   -2'2   29'4s  7800   47'3s   2'6  2,368.75  395
 36  1,387.50   -2'2   27'6s  7850   50'6s   2'7  2,537.50  16
 285  1,312.50   -2'0   26'2s  7900   54'1s   3'0  2,706.25  19
 940  1,237.50   -1'7   24'6s  7950   57'5s   3'1  2,881.25  80
 2,502  1,168.75   -1'6   23'3s  8000   61'2s   3'2  3,062.50  180
 71  1,106.25   -1'5   22'1s  8050   64'7s   3'2  3,243.75  10
 74  1,043.75   -1'4   20'7s  8100   68'5s   3'3  3,431.25  1
 46  981.25   -1'4   19'5s  8150   72'3s   3'4  3,618.75  19
 517  931.25   -1'3   18'5s  8200   76'3s   3'5  3,818.75  54
 155  881.25   -1'2   17'5s  8250   80'2s   3'5  4,012.50  81
 360  831.25   -1'1   16'5s  8300   84'2s   3'6  4,212.50  6
 166  787.50   -1'0   15'6s  8350   88'3s   3'7  4,418.75  13
 950  743.75   -1'0   14'7s  8400   92'4s   4'0  4,625.00  39
 30  706.25   -0'7   14'1s  8450   96'6s   4'1  4,837.50  1
 4,001  668.75   -0'6   13'3s  8500   101'0s   4'2  5,050.00  4
 126  631.25   -0'6   12'5s  8550   105'2s   4'2  5,262.50  0
 453  600.00   -0'5   12'0s  8600   109'5s   4'3  5,481.25  9
 23  568.75   -0'5   11'3s  8650   114'0s   4'4  5,700.00  0
 295  543.75   -0'4   10'7s  8700   118'3s   4'4  5,918.75  0
 2,550  518.75   -0'3   10'3s  8750   122'7s   4'5  6,143.75  2
 111  493.75   -0'3   9'7s  8800   127'2s   4'5  6,362.50  0
 39  468.75   -0'2   9'3s  8850   131'7s   4'6  6,593.75  0
 267  443.75   -0'2   8'7s  8900   136'3s   4'6  6,818.75  0
 855  425.00   -0'2   8'4s  8950   140'7s   4'6  7,043.75  0
 2,828  406.25   -0'1   8'1s  9000   145'4s   4'7  7,275.00  20
 75  387.50   -0'1   7'6s  9050   150'1s   4'7  7,506.25  0
 33  368.75   -0'1   7'3s  9100   154'6s   4'7  7,737.50  0
 43  356.25   0'0   7'1s  9150   159'3s   4'7  7,968.75  0
 414  337.50   0'0   6'6s  9200   164'1s   5'0  8,206.25  0
 210  325.00   0'0   6'4s  9250   168'6s   5'0  8,437.50  0
 103  312.50   0'0   6'2s  9300   173'4s   5'0  8,675.00  19
 77  300.00   0'1   6'0s  9350   178'2s   5'0  8,912.50  0
 138  287.50   0'1   5'6s  9400   183'0s   5'0  9,150.00  0
 32  275.00   0'1   5'4s  9450   187'6s   5'1  9,387.50  0
 4,409  262.50   0'0   5'2s  9500   192'4s   5'0  9,625.00  0
 40  250.00   0'0   5'0s  9550   197'2s   5'0  9,862.50  0
 18  243.75   0'1   4'7s  9600   202'1s   5'1  10,106.25  0
 8  231.25   0'0   4'5s  9650   206'7s   5'1  10,343.75  0
 64  225.00   0'1   4'4s  9700   211'6s   5'1  10,587.50  0
 10  218.75   0'1   4'3s  9750   216'4s   5'1  10,825.00  0
 100  212.50   0'1   4'2s  9800   221'3s   5'1  11,068.75  0
 12  193.75   0'0   3'7s  9900   231'0s   5'0  11,550.00  3
 10  187.50   0'1   3'6s  9950   235'7s   5'0  11,793.75  0
 3,723  181.25   0'1   3'5s  10000   240'6s   5'1  12,037.50  0
 0  175.00   0'0   3'4s  10050   245'5s   5'1  12,281.25  1
 1  175.00   0'1   3'4s  10100   250'4s   5'1  12,525.00  0
 905  106.25   0'1   2'1s  11000   339'1s   5'1  16,956.25  0
 282  68.75   0'1   1'3s  12000   438'3s   5'1  21,918.75  0
 97  56.25   0'1   1'1s  12500   488'1s   5'0  24,406.25  0
 73  50.00   0'2   1'0s  13000   538'0s   5'0  26,900.00  0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN