(580) 337-6342  Sunday, October 18, 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: 7036s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  11,200.00   -9'0   224'0s  4800   0'1s   0'0  6.25  132
 0  10,200.00   -9'0   204'0s  5000   0'1s   0'0  6.25  11
 0  9,700.00   -9'0   194'0s  5100   0'1s   0'0  6.25  207
 0  9,200.00   -9'0   184'0s  5200   0'1s   0'0  6.25  10
 0  8,950.00   -9'0   179'0s  5250   0'1s   0'0  6.25  2
 0  8,450.00   -9'0   169'0s  5350   0'1s   0'0  6.25  38
 0  8,200.00   -9'0   164'0s  5400   0'1s   0'0  6.25  11
 0  7,700.00   -9'0   154'0s  5500   0'1s   0'0  6.25  650
 0  7,200.00   -9'0   144'0s  5600   0'1s   0'0  6.25  1,250
 0  6,700.00   -9'0   134'0s  5700   0'1s   0'0  6.25  31
 0  6,450.00   -9'0   129'0s  5750   0'1s   0'0  6.25  200
 0  6,200.00   -9'0   124'0s  5800   0'1s   0'0  6.25  72
 130  5,956.25   -8'7   119'1s  5850   0'2s   0'0  12.50  40
 0  5,706.25   -8'7   114'1s  5900   0'2s   0'0  12.50  198
 0  5,456.25   -9'0   109'1s  5950   0'3s   0'1  18.75  2
 17  5,206.25   -9'0   104'1s  6000   0'3s   0'0  18.75  3,628
 0  4,962.50   -8'7   99'2s  6050   0'3s   0'0  18.75  12
 6  4,712.50   -9'0   94'2s  6100   0'4s   0'1  25.00  211
 9  4,468.75   -8'7   89'3s  6150   0'5s   0'1  31.25  38
 9  4,231.25   -8'6   84'5s  6200   0'6s   0'1  37.50  3,248
 0  3,987.50   -8'6   79'6s  6250   1'0s   0'2  50.00  506
 176  3,750.00   -8'6   75'0s  6300   1'1s   0'2  56.25  175
 10  3,512.50   -8'5   70'2s  6350   1'4s   0'3  75.00  107
 115  3,281.25   -8'4   65'5s  6400   1'6s   0'3  87.50  1,127
 105  3,056.25   -8'3   61'1s  6450   2'2s   0'4  112.50  129
 492  2,831.25   -8'2   56'5s  6500   2'6s   0'5  137.50  1,307
 29  2,618.75   -8'0   52'3s  6550   3'4s   1'0  175.00  125
 195  2,406.25   -7'7   48'1s  6600   4'2s   1'1  212.50  1,421
 100  2,206.25   -7'5   44'1s  6650   5'2s   1'3  262.50  1,040
 445  2,018.75   -7'2   40'3s  6700   6'4s   1'6  325.00  232
 42  1,843.75   -6'7   36'7s  6750   7'7s   2'0  393.75  2,621
 897  1,675.00   -6'4   33'4s  6800   9'4s   2'3  475.00  716
 48  1,518.75   -6'1   30'3s  6850   11'3s   2'7  568.75  284
 185  1,375.00   -5'5   27'4s  6900   13'4s   3'2  675.00  1,415
 42  1,243.75   -5'2   24'7s  6950   15'7s   3'5  793.75  280
 515  1,118.75   -5'0   22'3s  7000   18'4s   4'1  925.00  1,611
 48  1,012.50   -4'4   20'2s  7050   21'2s   4'4  1,062.50  16
 406  912.50   -4'1   18'2s  7100   24'2s   4'7  1,212.50  223
 67  825.00   -3'6   16'4s  7150   27'4s   5'2  1,375.00  308
 844  743.75   -3'4   14'7s  7200   30'7s   5'5  1,543.75  2,614
 258  675.00   -3'1   13'4s  7250   34'3s   5'7  1,718.75  500
 1,642  606.25   -2'7   12'1s  7300   38'1s   6'1  1,906.25  390
 351  550.00   -2'5   11'0s  7350   41'7s   6'3  2,093.75  19
 1,024  493.75   -2'3   9'7s  7400   45'6s   6'5  2,287.50  1,452
 203  450.00   -2'1   9'0s  7450   49'7s   6'7  2,493.75  166
 1,448  406.25   -1'7   8'1s  7500   54'0s   7'1  2,700.00  515
 192  368.75   -1'5   7'3s  7550   58'1s   7'2  2,906.25  250
 447  331.25   -1'5   6'5s  7600   62'4s   7'4  3,125.00  431
 188  300.00   -1'3   6'0s  7650   66'7s   7'5  3,343.75  48
 663  275.00   -1'2   5'4s  7700   71'2s   7'6  3,562.50  371
 160  250.00   -1'1   5'0s  7750   75'6s   7'7  3,787.50  31
 352  225.00   -1'0   4'4s  7800   80'3s   8'0  4,018.75  398
 77  206.25   -1'0   4'1s  7850   84'7s   8'0  4,243.75  15
 361  193.75   -0'6   3'7s  7900   89'5s   8'2  4,481.25  19
 936  175.00   -0'6   3'4s  7950   94'2s   8'2  4,712.50  80
 4,248  162.50   -0'5   3'2s  8000   99'0s   8'3  4,950.00  169
 71  150.00   -0'5   3'0s  8050   103'6s   8'3  5,187.50  10
 79  143.75   -0'4   2'7s  8100   108'4s   8'3  5,425.00  1
 41  131.25   -0'4   2'5s  8150   113'3s   8'4  5,668.75  19
 534  125.00   -0'3   2'4s  8200   118'1s   8'4  5,906.25  52
 145  118.75   -0'3   2'3s  8250   123'0s   8'5  6,150.00  81
 746  106.25   -0'3   2'1s  8300   127'7s   8'5  6,393.75  0
 166  100.00   -0'3   2'0s  8350   132'6s   8'5  6,637.50  13
 826  100.00   -0'2   2'0s  8400   137'5s   8'6  6,881.25  39
 49  93.75   -0'2   1'7s  8450   142'4s   8'6  7,125.00  0
 3,573  87.50   -0'2   1'6s  8500   147'3s   8'6  7,368.75  6
 126  87.50   -0'1   1'6s  8550   152'3s   8'7  7,618.75  1
 365  81.25   -0'2   1'5s  8600   157'2s   8'6  7,862.50  9
 24  75.00   -0'2   1'4s  8650   162'1s   8'6  8,106.25  0
 246  75.00   -0'1   1'4s  8700   167'1s   8'7  8,356.25  0
 2,535  75.00   -0'1   1'4s  8750   172'0s   8'6  8,600.00  2
 123  68.75   -0'1   1'3s  8800   177'0s   8'7  8,850.00  0
 39  68.75   -0'1   1'3s  8850   182'0s   9'0  9,100.00  0
 265  62.50   -0'1   1'2s  8900   186'7s   8'7  9,343.75  0
 256  62.50   -0'1   1'2s  8950   191'7s   9'0  9,593.75  0
 2,750  62.50   0'0   1'2s  9000   196'6s   8'7  9,837.50  13
 75  62.50   0'0   1'2s  9050   201'6s   8'7  10,087.50  0
 31  56.25   -0'1   1'1s  9100   206'6s   9'0  10,337.50  0
 105  56.25   0'0   1'1s  9150   211'6s   9'0  10,587.50  0
 188  56.25   0'0   1'1s  9200   216'5s   8'7  10,831.25  0
 209  56.25   0'0   1'1s  9250   221'5s   9'0  11,081.25  0
 172  50.00   -0'1   1'0s  9300   226'5s   9'0  11,331.25  7
 77  50.00   0'0   1'0s  9350   231'5s   9'0  11,581.25  0
 138  50.00   0'0   1'0s  9400   236'4s   9'0  11,825.00  0
 32  50.00   0'0   1'0s  9450   241'4s   9'0  12,075.00  0
 3,985  50.00   0'0   1'0s  9500   246'4s   9'0  12,325.00  0
 40  50.00   0'0   1'0s  9550   251'4s   9'0  12,575.00  0
 17  43.75   0'0   0'7s  9600   256'4s   9'0  12,825.00  0
 19  43.75   0'0   0'7s  9650   261'3s   9'0  13,068.75  0
 105  43.75   0'0   0'7s  9700   266'3s   9'0  13,318.75  0
 16  43.75   0'0   0'7s  9750   271'3s   9'0  13,568.75  0
 183  43.75   0'0   0'7s  9800   276'3s   9'0  13,818.75  0
 8  43.75   0'0   0'7s  9850   281'3s   9'0  14,068.75  0
 15  37.50   0'0   0'6s  9900   286'3s   9'1  14,318.75  3
 10  37.50   0'0   0'6s  9950   291'2s   9'0  14,562.50  0
 2,839  37.50   0'0   0'6s  10000   296'2s   9'0  14,812.50  0
 0  37.50   0'0   0'6s  10050   301'2s   9'0  15,062.50  1
 1  37.50   0'0   0'6s  10100   306'2s   9'0  15,312.50  0
 718  25.00   0'0   0'4s  11000   396'0s   9'0  19,800.00  0
 282  12.50   -0'1   0'2s  12000   496'0s   9'0  24,800.00  0
 97  12.50   0'0   0'2s  12500   546'0s   9'0  27,300.00  0
 73  12.50   0'0   0'2s  13000   596'0s   9'0  29,800.00  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