(580) 337-6342  Wednesday, March 25, 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: May 2026 (@KW6K)   Futures Price: 6212  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  9,887.50   13'6   197'6s  4200   0'1s   0'0  6.25  18
 0  8,637.50   13'6   172'6s  4450   0'1s   0'0  6.25  98
 0  6,887.50   13'5   137'6s  4800   0'2s   0'0  12.50  190
 0  6,643.75   13'6   132'7s  4850   0'2s   -0'1  12.50  14
 0  6,393.75   13'5   127'7s  4900   0'3s   0'0  18.75  256
 1  6,143.75   13'5   122'7s  4950   0'3s   -0'1  18.75  12
 0  5,900.00   13'6   118'0s  5000   0'3s   -0'1  18.75  1,191
 0  5,650.00   13'5   113'0s  5050   0'3s   -0'1  18.75  25
 0  5,400.00   13'5   108'0s  5100   0'4s   -0'1  25.00  490
 6  5,156.25   13'4   103'1s  5150   0'5s   -0'1  31.25  112
 20  4,918.75   13'4   98'3s  5200   0'6s   -0'2  37.50  3,403
 62  4,675.00   13'3   93'4s  5250   1'0s   -0'2  50.00  359
 268  4,437.50   13'3   88'6s  5300   1'1s   -0'3  56.25  535
 42  4,200.00   13'2   84'0s  5350   1'4s   -0'3  75.00  106
 316  3,968.75   13'1   79'3s  5400   1'6s   -0'5  87.50  2,902
 166  3,737.50   13'0   74'6s  5450   2'1s   -0'7  106.25  356
 762  3,512.50   12'6   70'2s  5500   2'5s   -1'0  131.25  862
 20  3,293.75   12'4   65'7s  5550   3'2s   -1'2  162.50  235
 369  3,081.25   12'2   61'5s  5600   4'0s   -1'4  200.00  1,418
 248  2,868.75   11'6   57'3s  5650   4'6s   -2'0  237.50  251
 843  2,675.00   11'3   53'4s  5700   5'7s   -2'3  293.75  650
 261  2,487.50   10'7   49'6s  5750   7'0s   -2'7  350.00  337
 3,164  2,306.25   10'3   46'1s  5800   8'4s   -3'2  425.00  1,394
 110  2,137.50   9'7   42'6s  5850   10'1s   -3'7  506.25  139
 814  1,981.25   9'3   39'5s  5900   12'0s   -4'2  600.00  232
 7  1,837.50   9'0   36'6s  5950   14'0s   -4'6  700.00  1
 1,310  1,700.00   8'4   34'0s  6000   16'3s   -5'1  818.75  523
 263  1,575.00   8'1   31'4s  6050   18'6s   -5'5  937.50  102
 976  1,456.25   7'6   29'1s  6100   21'3s   -6'0  1,068.75  579
 76  1,350.00   7'3   27'0s  6150   24'2s   -6'3  1,212.50  0
 2,540  1,243.75   6'7   24'7s  6200   27'1s   -6'7  1,356.25  50
 321  1,150.00   6'4   23'0s  6250   30'2s   -7'2  1,512.50  0
 2,363  1,062.50   6'1   21'2s  6300   33'4s   -7'5  1,675.00  9
 55  981.25   5'6   19'5s  6350   36'7s   -7'7  1,843.75  0
 549  906.25   5'3   18'1s  6400   40'2s   -8'3  2,012.50  7
 29  831.25   4'7   16'5s  6450   43'7s   -8'6  2,193.75  0
 9,616  768.75   4'5   15'3s  6500   47'4s   -9'1  2,375.00  0
 20  706.25   4'2   14'1s  6550   51'2s   -9'4  2,562.50  0
 580  650.00   4'0   13'0s  6600   55'1s   -9'6  2,756.25  0
 114  600.00   3'6   12'0s  6650   59'1s   -10'0  2,956.25  0
 82  550.00   3'3   11'0s  6700   63'1s   -10'3  3,156.25  0
 136  506.25   3'1   10'1s  6750   67'2s   -10'5  3,362.50  0
 107  462.50   2'7   9'2s  6800   71'3s   -10'7  3,568.75  0
 189  387.50   2'3   7'6s  6900   79'7s   -11'3  3,993.75  0
 9  356.25   2'1   7'1s  6950   84'2s   -11'4  4,212.50  0
 8,591  331.25   2'0   6'5s  7000   88'5s   -11'6  4,431.25  0
 41  300.00   1'6   6'0s  7050   93'1s   -11'7  4,656.25  0
 2,115  275.00   1'5   5'4s  7100   97'5s   -12'0  4,881.25  0
 105  237.50   1'4   4'6s  7200   106'6s   -12'2  5,337.50  0
 1  218.75   1'2   4'3s  7250   111'3s   -12'3  5,568.75  0
 80  200.00   1'1   4'0s  7300   116'0s   -12'4  5,800.00  0
 9  187.50   1'1   3'6s  7350   120'5s   -12'6  6,031.25  0
 2  156.25   0'7   3'1s  7450   130'1s   -12'7  6,506.25  0
 7,034  150.00   0'7   3'0s  7500   134'7s   -13'0  6,743.75  0
 16  131.25   0'6   2'5s  7600   144'4s   -13'1  7,225.00  0
 37  118.75   0'5   2'3s  7650   149'3s   -13'1  7,468.75  0
 200  112.50   0'4   2'2s  7700   154'2s   -13'1  7,712.50  0
 5  100.00   0'4   2'0s  7800   164'0s   -13'1  8,200.00  0
 210  81.25   0'3   1'5s  8000   183'4s   -13'3  9,175.00  0
 3  62.50   0'2   1'2s  8300   213'1s   -13'4  10,656.25  0
 21  56.25   0'2   1'1s  8500   232'7s   -13'5  11,643.75  0
 22  50.00   0'1   1'0s  8600   242'7s   -13'4  12,143.75  0
 77  37.50   0'0   0'6s  9000   282'5s   -13'5  14,131.25  0
 31  31.25   0'0   0'5s  9400   322'4s   -13'5  16,125.00  0
 77  25.00   0'0   0'4s  10200   402'3s   -13'5  20,118.75  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