(580) 337-6342  Saturday, August 8, 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: 7126s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  13,450.00   14'2   269'0s  4450   0'1s   0'0  6.25  14
 0  11,450.00   14'2   229'0s  4850   0'1s   0'0  6.25  264
 0  11,200.00   14'2   224'0s  4900   0'1s   0'0  6.25  2
 0  10,700.00   14'2   214'0s  5000   0'1s   0'0  6.25  501
 0  9,950.00   14'2   199'0s  5150   0'1s   0'0  6.25  67
 0  9,700.00   14'2   194'0s  5200   0'1s   0'0  6.25  1
 0  9,200.00   14'2   184'0s  5300   0'1s   0'0  6.25  31
 0  8,950.00   14'2   179'0s  5350   0'1s   0'0  6.25  103
 0  8,700.00   14'2   174'0s  5400   0'1s   0'0  6.25  206
 0  8,200.00   14'2   164'0s  5500   0'1s   0'0  6.25  104
 250  7,950.00   14'2   159'0s  5550   0'1s   0'0  6.25  150
 0  7,700.00   14'2   154'0s  5600   0'1s   0'0  6.25  23
 0  7,450.00   14'2   149'0s  5650   0'1s   0'0  6.25  48
 1  7,200.00   14'2   144'0s  5700   0'1s   0'0  6.25  744
 0  6,950.00   14'2   139'0s  5750   0'1s   0'0  6.25  251
 4  6,700.00   14'2   134'0s  5800   0'1s   0'0  6.25  1,124
 4  6,450.00   14'2   129'0s  5850   0'1s   0'0  6.25  314
 6  6,200.00   14'1   124'0s  5900   0'1s   0'0  6.25  287
 0  5,950.00   14'1   119'0s  5950   0'1s   -0'1  6.25  146
 60  5,706.25   14'1   114'1s  6000   0'1s   -0'1  6.25  1,096
 5  5,456.25   14'1   109'1s  6050   0'2s   -0'1  12.50  110
 1  5,206.25   14'0   104'1s  6100   0'2s   -0'2  12.50  325
 13  4,962.50   14'0   99'2s  6150   0'2s   -0'2  12.50  100
 104  4,712.50   13'7   94'2s  6200   0'3s   -0'3  18.75  1,637
 30  4,468.75   13'6   89'3s  6250   0'4s   -0'3  25.00  113
 229  4,225.00   13'6   84'4s  6300   0'5s   -0'4  31.25  643
 91  3,987.50   13'5   79'6s  6350   0'6s   -0'5  37.50  132
 113  3,750.00   13'4   75'0s  6400   1'0s   -0'6  50.00  559
 433  3,512.50   13'3   70'2s  6450   1'2s   -1'0  62.50  230
 3,897  3,281.25   13'1   65'5s  6500   1'5s   -1'2  81.25  1,398
 81  3,050.00   12'6   61'0s  6550   2'1s   -1'3  106.25  26
 625  2,825.00   12'3   56'4s  6600   2'5s   -1'7  131.25  1,774
 64  2,606.25   11'7   52'1s  6650   3'2s   -2'3  162.50  189
 429  2,400.00   11'3   48'0s  6700   4'0s   -2'7  200.00  1,524
 41  2,193.75   10'5   43'7s  6750   5'0s   -3'4  250.00  18
 5,366  2,000.00   10'0   40'0s  6800   6'1s   -4'1  306.25  3,054
 33  1,818.75   9'3   36'3s  6850   7'3s   -5'0  368.75  13
 315  1,650.00   8'5   33'0s  6900   9'0s   -5'5  450.00  262
 110  1,487.50   8'0   29'6s  6950   10'6s   -6'2  537.50  73
 3,313  1,343.75   7'3   26'7s  7000   12'7s   -6'7  643.75  751
 116  1,206.25   6'6   24'1s  7050   15'1s   -7'4  756.25  66
 411  1,081.25   6'1   21'5s  7100   17'5s   -8'1  881.25  222
 250  968.75   5'4   19'3s  7150   20'2s   -8'6  1,012.50  273
 518  862.50   5'0   17'2s  7200   23'2s   -9'2  1,162.50  394
 223  762.50   4'3   15'2s  7250   26'2s   -9'7  1,312.50  36
 5,538  675.00   3'6   13'4s  7300   29'4s   -10'3  1,475.00  549
 386  600.00   3'3   12'0s  7350   33'0s   -10'6  1,650.00  64
 1,224  531.25   3'0   10'5s  7400   36'5s   -11'2  1,831.25  243
 236  468.75   2'4   9'3s  7450   40'3s   -11'5  2,018.75  25
 7,806  418.75   2'2   8'3s  7500   44'2s   -12'0  2,212.50  37
 506  368.75   1'7   7'3s  7550   48'3s   -12'2  2,418.75  35
 760  325.00   1'5   6'4s  7600   52'4s   -12'5  2,625.00  44
 41  293.75   1'3   5'7s  7650   56'6s   -12'7  2,837.50  5
 1,183  262.50   1'2   5'2s  7700   61'1s   -13'1  3,056.25  5
 210  231.25   1'0   4'5s  7750   65'5s   -13'2  3,281.25  104
 800  212.50   0'7   4'2s  7800   70'1s   -13'3  3,506.25  0
 57  187.50   0'5   3'6s  7850   74'6s   -13'4  3,737.50  0
 478  175.00   0'5   3'4s  7900   79'3s   -13'5  3,968.75  0
 10  162.50   0'5   3'2s  7950   84'1s   -13'5  4,206.25  0
 12,815  150.00   0'5   3'0s  8000   88'7s   -13'5  4,443.75  2
 127  137.50   0'4   2'6s  8050   93'5s   -13'6  4,681.25  0
 1,339  125.00   0'4   2'4s  8100   98'3s   -13'6  4,918.75  0
 30  118.75   0'4   2'3s  8150   103'2s   -13'6  5,162.50  0
 660  106.25   0'3   2'1s  8200   108'1s   -13'6  5,406.25  0
 155  100.00   0'3   2'0s  8250   113'0s   -13'6  5,650.00  0
 159  100.00   0'4   2'0s  8300   117'7s   -13'6  5,893.75  0
 5  93.75   0'3   1'7s  8350   122'6s   -13'6  6,137.50  0
 121  87.50   0'3   1'6s  8400   127'5s   -13'7  6,381.25  0
 19  87.50   0'4   1'6s  8450   132'4s   -13'7  6,625.00  0
 3,600  81.25   0'3   1'5s  8500   137'4s   -13'6  6,875.00  0
 21  75.00   0'3   1'4s  8550   142'3s   -13'7  7,118.75  0
 80  75.00   0'3   1'4s  8600   147'2s   -13'7  7,362.50  0
 5  68.75   0'3   1'3s  8650   152'2s   -13'7  7,612.50  0
 7  68.75   0'3   1'3s  8700   157'1s   -13'7  7,856.25  0
 6  62.50   0'3   1'2s  8750   162'1s   -13'7  8,106.25  0
 534  62.50   0'3   1'2s  8800   167'1s   -13'7  8,356.25  0
 9  62.50   0'3   1'2s  8850   172'0s   -13'7  8,600.00  0
 2,601  56.25   0'3   1'1s  9000   186'7s   -13'7  9,343.75  0
 267  25.00   0'2   0'4s  10000   286'2s   -14'0  14,312.50  0
 46  6.25   0'0   0'1s  11000   386'0s   -14'2  19,300.00  0
 109  6.25   0'0   0'1s  12000   486'0s   -14'2  24,300.00  0
 384  6.25   0'0   0'1s  13000   586'0s   -14'2  29,300.00  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