(580) 337-6342  Friday, January 23, 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: March 2026 (@KW6H)   Futures Price: 5404  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  4,287.50   6'0   85'6s  4400   0'1s   0'0  6.25  15
 0  4,037.50   6'0   80'6s  4450   0'1s   0'0  6.25  7
 0  3,787.50   6'0   75'6s  4500   0'1s   0'0  6.25  39
 0  3,537.50   6'0   70'6s  4550   0'1s   0'0  6.25  400
 0  3,293.75   6'0   65'7s  4600   0'1s   -0'1  6.25  784
 0  3,043.75   6'0   60'7s  4650   0'2s   0'0  12.50  500
 0  2,800.00   6'0   56'0s  4700   0'3s   0'0  18.75  603
 0  2,556.25   6'0   51'1s  4750   0'4s   0'0  25.00  192
 0  2,312.50   5'7   46'2s  4800   0'5s   -0'1  31.25  247
 0  2,075.00   5'6   41'4s  4850   0'7s   -0'2  43.75  165
 56  1,850.00   5'5   37'0s  4900   1'2s   -0'3  62.50  1,063
 4  1,625.00   5'3   32'4s  4950   1'7s   -0'5  93.75  1,149
 96  1,418.75   5'1   28'3s  5000   1'4s   -1'1  75.00  1,157
 44  1,225.00   4'6   24'4s  5050   2'0s   -1'7  100.00  261
 79  1,612.50   11'2   32'2s  5100   3'1s   -2'2  156.25  778
 330  893.75   3'7   17'7s  5150   5'4s   -1'6  275.00  2,123
 267  1,250.00   9'7   25'0s  5200   6'1s   -3'2  306.25  605
 597  925.00   5'6   18'4s  5250   12'0s   -2'7  600.00  117
 2,255  925.00   7'7   18'4s  5300   13'5s   -1'2  681.25  279
 607  787.50   6'7   15'6s  5350   11'5s   -6'4  581.25  193
 2,838  600.00   4'5   12'0s  5400   13'0s   -8'5  650.00  519
 259  487.50   3'5   9'6s  5450   25'3s   -4'1  1,268.75  54
 3,094  487.50   4'5   9'6s  5500   29'2s   -4'3  1,462.50  252
 744  350.00   2'6   7'0s  5550   33'3s   -4'5  1,668.75  4
 848  312.50   2'6   6'2s  5600   37'6s   -4'5  1,887.50  40
 721  143.75   1'0   2'7s  5650   42'1s   -4'7  2,106.25  0
 803  231.25   2'2   4'5s  5700   46'4s   -5'1  2,325.00  0
 116  100.00   0'6   2'0s  5750   51'1s   -5'2  2,556.25  0
 1,094  168.75   1'6   3'3s  5800   55'6s   -5'4  2,787.50  14
 408  68.75   0'4   1'3s  5850   60'4s   -5'4  3,025.00  0
 878  56.25   0'3   1'1s  5900   65'2s   -5'5  3,262.50  10
 118  43.75   0'1   0'7s  5950   70'0s   -5'6  3,500.00  30
 2,744  37.50   0'1   0'6s  6000   74'7s   -5'7  3,743.75  46
 2  31.25   0'1   0'5s  6050   79'6s   -5'7  3,987.50  0
 533  25.00   0'0   0'4s  6100   84'5s   -6'0  4,231.25  0
 16  25.00   0'0   0'4s  6150   89'5s   -5'7  4,481.25  0
 88  25.00   0'1   0'4s  6200   94'4s   -6'0  4,725.00  0
 6  18.75   0'0   0'3s  6250   99'4s   -6'0  4,975.00  0
 46  18.75   0'0   0'3s  6300   104'4s   -5'7  5,225.00  0
 12  18.75   0'0   0'3s  6350   109'4s   -5'7  5,475.00  0
 59  18.75   0'1   0'3s  6400   114'4s   -5'7  5,725.00  6
 402  18.75   0'1   0'3s  6450   119'4s   -5'7  5,975.00  0
 1,030  18.75   0'1   0'3s  6500   124'4s   -5'7  6,225.00  0
 72  18.75   0'1   0'3s  6600   134'3s   -6'0  6,718.75  0
 72  18.75   0'1   0'3s  6700   144'3s   -5'7  7,218.75  0
 2  18.75   0'1   0'3s  6750   149'3s   -5'7  7,468.75  0
 262  18.75   0'1   0'3s  6800   154'3s   -5'7  7,718.75  0
 3  12.50   0'0   0'2s  6850   159'3s   -5'7  7,968.75  0
 60  12.50   0'0   0'2s  6900   164'3s   -5'7  8,218.75  0
 8  12.50   0'1   0'2s  6950   169'3s   -5'7  8,468.75  0
 195  12.50   0'1   0'2s  7000   174'2s   -6'0  8,712.50  0
 5  12.50   0'1   0'2s  7100   184'2s   -6'0  9,212.50  0
 12  6.25   0'0   0'1s  7150   189'2s   -6'0  9,462.50  0
 11  6.25   0'0   0'1s  7200   194'2s   -6'0  9,712.50  0
 18  6.25   0'0   0'1s  7300   204'2s   -6'0  10,212.50  0
 19  6.25   0'0   0'1s  7400   214'2s   -6'0  10,712.50  0
 5  6.25   0'0   0'1s  8000   274'2s   -6'0  13,712.50  0
 12  6.25   0'0   0'1s  8100   284'2s   -6'0  14,212.50  0
 55  6.25   0'0   0'1s  9900   464'2s   -6'0  23,212.50  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