(580) 337-6342  Friday, July 24, 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: September 2026 (@KW6U)   Futures Price: 7464s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  15,012.50   -14'4   300'2s  4450   0'1s   0'0  6.25  14
 0  13,012.50   -14'4   260'2s  4850   0'1s   0'0  6.25  264
 0  12,762.50   -14'4   255'2s  4900   0'1s   0'0  6.25  2
 0  12,262.50   -14'4   245'2s  5000   0'1s   0'0  6.25  501
 0  11,512.50   -14'4   230'2s  5150   0'1s   0'0  6.25  67
 0  11,262.50   -14'4   225'2s  5200   0'1s   0'0  6.25  1
 0  10,762.50   -14'4   215'2s  5300   0'1s   0'0  6.25  31
 0  10,512.50   -14'4   210'2s  5350   0'1s   0'0  6.25  103
 0  10,262.50   -14'4   205'2s  5400   0'1s   0'0  6.25  206
 0  9,762.50   -14'4   195'2s  5500   0'1s   0'0  6.25  104
 250  9,512.50   -14'4   190'2s  5550   0'2s   0'0  12.50  150
 44  9,262.50   -14'4   185'2s  5600   0'2s   0'0  12.50  23
 15  9,018.75   -14'3   180'3s  5650   0'2s   0'0  12.50  48
 23  8,768.75   -14'4   175'3s  5700   0'3s   0'1  18.75  744
 4  8,518.75   -14'4   170'3s  5750   0'3s   0'0  18.75  251
 4  8,275.00   -14'3   165'4s  5800   0'4s   0'1  25.00  1,124
 4  8,025.00   -14'4   160'4s  5850   0'4s   0'0  25.00  314
 6  7,781.25   -14'3   155'5s  5900   0'5s   0'1  31.25  287
 0  7,531.25   -14'4   150'5s  5950   0'5s   0'0  31.25  146
 60  7,287.50   -14'4   145'6s  6000   0'6s   0'0  37.50  1,150
 5  7,043.75   -14'4   140'7s  6050   0'7s   0'0  43.75  110
 1  6,800.00   -14'4   136'0s  6100   1'0s   0'0  50.00  325
 13  6,556.25   -14'4   131'1s  6150   1'1s   0'0  56.25  100
 32  6,318.75   -14'4   126'3s  6200   1'3s   0'0  68.75  1,622
 30  6,075.00   -14'4   121'4s  6250   1'4s   0'0  75.00  113
 229  5,837.50   -14'4   116'6s  6300   1'6s   0'0  87.50  955
 95  5,606.25   -14'3   112'1s  6350   2'0s   0'0  100.00  132
 114  5,368.75   -14'4   107'3s  6400   2'3s   0'0  118.75  627
 433  5,137.50   -14'4   102'6s  6450   2'6s   0'0  137.50  203
 3,908  4,912.50   -14'3   98'2s  6500   3'1s   0'0  156.25  964
 81  4,687.50   -14'3   93'6s  6550   3'6s   0'1  187.50  16
 626  4,468.75   -14'2   89'3s  6600   4'2s   0'1  212.50  1,900
 64  4,250.00   -14'2   85'0s  6650   5'0s   0'3  250.00  183
 269  4,037.50   -14'1   80'6s  6700   5'6s   0'3  287.50  1,456
 41  3,831.25   -14'0   76'5s  6750   6'5s   0'4  331.25  20
 5,474  3,637.50   -13'6   72'6s  6800   7'5s   0'5  381.25  785
 33  3,443.75   -13'5   68'7s  6850   8'6s   0'7  437.50  10
 331  3,256.25   -13'3   65'1s  6900   10'0s   1'0  500.00  245
 31  3,075.00   -13'2   61'4s  6950   11'3s   1'2  568.75  69
 3,870  2,906.25   -12'7   58'1s  7000   13'0s   1'4  650.00  411
 112  2,743.75   -12'5   54'7s  7050   14'6s   1'7  737.50  15
 361  2,587.50   -12'3   51'6s  7100   16'5s   2'1  831.25  35
 70  2,437.50   -12'1   48'6s  7150   18'5s   2'3  931.25  223
 316  2,300.00   -11'6   46'0s  7200   20'6s   2'5  1,037.50  379
 209  2,168.75   -11'3   43'3s  7250   23'1s   3'0  1,156.25  32
 6,359  2,037.50   -11'1   40'6s  7300   25'5s   3'3  1,281.25  462
 49  1,918.75   -10'7   38'3s  7350   28'1s   3'5  1,406.25  63
 1,194  1,806.25   -10'4   36'1s  7400   30'7s   3'7  1,543.75  154
 102  1,693.75   -10'3   33'7s  7450   33'5s   4'1  1,681.25  1
 7,695  1,593.75   -10'0   31'7s  7500   36'5s   4'4  1,831.25  16
 53  1,493.75   -9'6   29'7s  7550   39'5s   4'6  1,981.25  5
 504  1,400.00   -9'4   28'0s  7600   42'6s   5'0  2,137.50  60
 18  1,312.50   -9'2   26'2s  7650   46'0s   5'2  2,300.00  5
 260  1,231.25   -8'7   24'5s  7700   49'2s   5'4  2,462.50  5
 212  1,150.00   -8'6   23'0s  7750   52'5s   5'6  2,631.25  104
 884  1,075.00   -8'4   21'4s  7800   56'1s   6'0  2,806.25  0
 44  1,006.25   -8'1   20'1s  7850   59'6s   6'2  2,987.50  0
 464  937.50   -7'7   18'6s  7900   63'4s   6'5  3,175.00  0
 12  881.25   -7'4   17'5s  7950   67'2s   6'7  3,362.50  0
 25,101  825.00   -7'2   16'4s  8000   71'1s   7'2  3,556.25  0
 152  768.75   -7'0   15'3s  8050   75'0s   7'4  3,750.00  0
 255  718.75   -6'6   14'3s  8100   79'0s   7'6  3,950.00  0
 28  675.00   -6'3   13'4s  8150   83'1s   8'1  4,156.25  0
 643  631.25   -6'0   12'5s  8200   87'2s   8'4  4,362.50  0
 155  593.75   -5'6   11'7s  8250   91'4s   8'7  4,575.00  0
 29  556.25   -5'3   11'1s  8300   95'6s   9'1  4,787.50  0
 5  525.00   -5'1   10'4s  8350   100'0s   9'3  5,000.00  0
 119  493.75   -4'6   9'7s  8400   104'3s   9'5  5,218.75  0
 19  462.50   -4'4   9'2s  8450   108'6s   9'7  5,437.50  0
 19,226  437.50   -4'2   8'6s  8500   113'2s   10'2  5,662.50  0
 28  412.50   -4'0   8'2s  8550   117'6s   10'4  5,887.50  0
 80  387.50   -3'6   7'6s  8600   122'2s   10'6  6,112.50  0
 10  368.75   -3'4   7'3s  8650   126'7s   11'0  6,343.75  0
 7  343.75   -3'3   6'7s  8700   131'3s   11'1  6,568.75  0
 6  325.00   -3'2   6'4s  8750   136'0s   11'3  6,800.00  0
 2,051  312.50   -2'7   6'2s  8800   140'5s   11'4  7,031.25  0
 15  293.75   -2'6   5'7s  8850   145'3s   11'6  7,268.75  0
 3,172  250.00   -2'3   5'0s  9000   159'3s   12'1  7,968.75  0
 109  93.75   -1'0   1'7s  10000   256'1s   13'4  12,806.25  0
 46  50.00   -0'4   1'0s  11000   355'2s   14'0  17,762.50  0
 109  25.00   -0'3   0'4s  12000   454'7s   14'3  22,743.75  0
 384  18.75   -0'1   0'3s  13000   554'6s   14'4  27,737.50  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