Farmers Cooperative Exchange

(580) 337-6342

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:

Future: December 2026 (@KW6Z)

Futures Price: 7694s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

14,587.50

-9'4

291'6s

4800

0'1s

0'0

6.25

132

0

13,587.50

-9'4

271'6s

5000

0'1s

0'0

6.25

11

0

13,087.50

-9'4

261'6s

5100

0'1s

0'0

6.25

207

0

12,587.50

-9'4

251'6s

5200

0'1s

0'0

6.25

10

0

12,337.50

-9'4

246'6s

5250

0'1s

0'0

6.25

2

0

11,837.50

-9'4

236'6s

5350

0'1s

0'0

6.25

38

0

11,587.50

-9'4

231'6s

5400

0'1s

0'0

6.25

11

0

11,087.50

-9'4

221'6s

5500

0'1s

0'0

6.25

650

0

10,587.50

-9'4

211'6s

5600

0'2s

0'0

12.50

1,250

0

10,087.50

-9'4

201'6s

5700

0'2s

0'0

12.50

31

0

9,837.50

-9'4

196'6s

5750

0'3s

0'0

18.75

200

135

9,587.50

-9'4

191'6s

5800

0'3s

0'0

18.75

72

135

9,337.50

-9'4

186'6s

5850

0'4s

0'1

25.00

40

38

9,093.75

-9'4

181'7s

5900

0'4s

0'0

25.00

198

0

8,843.75

-9'4

176'7s

5950

0'5s

0'1

31.25

2

37

8,600.00

-9'3

172'0s

6000

0'5s

0'0

31.25

3,706

0

8,350.00

-9'4

167'0s

6050

0'6s

0'0

37.50

12

6

8,106.25

-9'3

162'1s

6100

0'7s

0'1

43.75

395

9

7,862.50

-9'3

157'2s

6150

1'0s

0'1

50.00

38

9

7,618.75

-9'3

152'3s

6200

1'1s

0'1

56.25

3,251

0

7,375.00

-9'3

147'4s

6250

1'2s

0'1

62.50

486

186

7,131.25

-9'3

142'5s

6300

1'3s

0'1

68.75

155

10

6,893.75

-9'3

137'7s

6350

1'5s

0'1

81.25

107

115

6,656.25

-9'2

133'1s

6400

1'7s

0'2

93.75

1,209

105

6,418.75

-9'2

128'3s

6450

2'1s

0'2

106.25

51

492

6,187.50

-9'1

123'6s

6500

2'4s

0'3

125.00

2,190

29

5,956.25

-9'1

119'1s

6550

2'6s

0'2

137.50

120

195

5,725.00

-9'0

114'4s

6600

3'2s

0'4

162.50

397

61

5,500.00

-9'0

110'0s

6650

3'6s

0'4

187.50

43

445

5,275.00

-8'7

105'4s

6700

4'2s

0'5

212.50

173

42

5,056.25

-8'7

101'1s

6750

4'7s

0'6

243.75

108

897

4,843.75

-8'5

96'7s

6800

5'5s

0'7

281.25

625

48

4,637.50

-8'4

92'6s

6850

6'3s

1'0

318.75

125

185

4,431.25

-8'3

88'5s

6900

7'2s

1'1

362.50

1,456

42

4,231.25

-8'2

84'5s

6950

8'2s

1'2

412.50

207

503

4,037.50

-8'0

80'6s

7000

9'3s

1'4

468.75

940

48

3,850.00

-7'7

77'0s

7050

10'5s

1'5

531.25

0

379

3,675.00

-7'4

73'4s

7100

12'0s

1'7

600.00

155

57

3,500.00

-7'3

70'0s

7150

13'4s

2'1

675.00

329

336

3,331.25

-7'1

66'5s

7200

15'1s

2'3

756.25

2,319

254

3,168.75

-7'0

63'3s

7250

16'7s

2'4

843.75

221

256

3,018.75

-6'5

60'3s

7300

18'6s

2'6

937.50

369

246

2,868.75

-6'4

57'3s

7350

20'7s

3'0

1,043.75

19

732

2,731.25

-6'2

54'5s

7400

23'0s

3'2

1,150.00

1,365

192

2,593.75

-6'0

51'7s

7450

25'2s

3'3

1,262.50

64

869

2,468.75

-5'6

49'3s

7500

27'5s

3'4

1,381.25

568

169

2,343.75

-5'5

46'7s

7550

30'2s

3'7

1,512.50

794

449

2,225.00

-5'4

44'4s

7600

32'7s

4'0

1,643.75

284

28

2,112.50

-5'3

42'2s

7650

35'5s

4'2

1,781.25

43

827

2,006.25

-5'1

40'1s

7700

38'3s

4'2

1,918.75

326

167

1,906.25

-4'7

38'1s

7750

41'3s

4'4

2,068.75

27

308

1,812.50

-4'6

36'2s

7800

44'3s

4'5

2,218.75

395

37

1,718.75

-4'4

34'3s

7850

47'4s

4'7

2,375.00

16

285

1,631.25

-4'3

32'5s

7900

50'6s

5'0

2,537.50

19

1,021

1,543.75

-4'2

30'7s

7950

54'0s

5'1

2,700.00

82

3,381

1,462.50

-4'1

29'2s

8000

57'3s

5'2

2,868.75

180

14

1,387.50

-4'0

27'6s

8050

60'7s

5'4

3,043.75

10

74

1,318.75

-3'7

26'3s

8100

64'3s

5'5

3,218.75

1

46

1,250.00

-3'5

25'0s

8150

68'0s

5'6

3,400.00

19

522

1,181.25

-3'5

23'5s

8200

71'5s

5'7

3,581.25

54

155

1,118.75

-3'4

22'3s

8250

75'3s

6'0

3,768.75

81

360

1,062.50

-3'3

21'2s

8300

79'2s

6'1

3,962.50

6

166

1,006.25

-3'2

20'1s

8350

83'1s

6'2

4,156.25

13

950

956.25

-3'1

19'1s

8400

87'0s

6'3

4,350.00

39

30

906.25

-3'0

18'1s

8450

91'0s

6'4

4,550.00

1

4,010

862.50

-2'6

17'2s

8500

95'1s

6'5

4,756.25

4

126

818.75

-2'5

16'3s

8550

99'2s

6'7

4,962.50

0

467

775.00

-2'5

15'4s

8600

103'3s

6'7

5,168.75

9

23

737.50

-2'4

14'6s

8650

107'5s

7'1

5,381.25

0

205

700.00

-2'3

14'0s

8700

111'7s

7'2

5,593.75

0

2,550

668.75

-2'1

13'3s

8750

116'1s

7'2

5,806.25

2

117

637.50

-2'0

12'6s

8800

120'4s

7'4

6,025.00

0

39

606.25

-2'0

12'1s

8850

124'7s

7'5

6,243.75

0

267

581.25

-1'6

11'5s

8900

129'2s

7'5

6,462.50

0

855

550.00

-1'6

11'0s

8950

133'6s

7'6

6,687.50

0

3,239

525.00

-1'5

10'4s

9000

138'2s

7'7

6,912.50

20

75

506.25

-1'4

10'1s

9050

142'6s

8'0

7,137.50

0

33

481.25

-1'3

9'5s

9100

147'2s

8'1

7,362.50

0

43

462.50

-1'2

9'2s

9150

151'6s

8'1

7,587.50

0

414

437.50

-1'2

8'6s

9200

156'3s

8'2

7,818.75

0

210

418.75

-1'2

8'3s

9250

161'0s

8'3

8,050.00

0

105

406.25

-1'0

8'1s

9300

165'5s

8'3

8,281.25

19

77

387.50

-1'0

7'6s

9350

170'2s

8'3

8,512.50

0

138

375.00

-0'7

7'4s

9400

175'0s

8'5

8,750.00

0

32

356.25

-0'7

7'1s

9450

179'5s

8'5

8,981.25

0

4,411

343.75

-0'7

6'7s

9500

184'3s

8'5

9,218.75

0

40

331.25

-0'6

6'5s

9550

189'0s

8'5

9,450.00

0

19

318.75

-0'6

6'3s

9600

193'6s

8'6

9,687.50

0

8

306.25

-0'6

6'1s

9650

198'4s

8'6

9,925.00

0

26

293.75

-0'5

5'7s

9700

203'2s

8'6

10,162.50

0

10

281.25

-0'5

5'5s

9750

208'0s

8'6

10,400.00

0

31

275.00

-0'5

5'4s

9800

212'7s

8'7

10,643.75

0

12

256.25

-0'4

5'1s

9900

222'3s

8'7

11,118.75

3

10

243.75

-0'5

4'7s

9950

227'2s

9'0

11,362.50

0

4,249

237.50

-0'4

4'6s

10000

232'0s

8'7

11,600.00

0

0

225.00

-0'5

4'4s

10050

236'7s

9'0

11,843.75

1

1

218.75

-0'4

4'3s

10100

241'6s

9'0

12,087.50

0

987

125.00

-0'3

2'4s

11000

329'5s

9'1

16,481.25

0

282

75.00

-0'2

1'4s

12000

428'5s

9'2

21,431.25

0

97

62.50

-0'1

1'2s

12500

478'3s

9'3

23,918.75

0

73

50.00

-0'1

1'0s

13000

528'2s

9'3

26,412.50

0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.