(580) 337-6342  Tuesday, July 21, 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: 7344s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,400.00   9'2   288'0s  4450   0'1s   0'0  6.25  14
 0  12,400.00   9'2   248'0s  4850   0'1s   0'0  6.25  264
 0  12,150.00   9'2   243'0s  4900   0'1s   0'0  6.25  2
 0  11,650.00   9'2   233'0s  5000   0'1s   0'0  6.25  501
 0  10,900.00   9'2   218'0s  5150   0'1s   0'0  6.25  67
 0  10,650.00   9'2   213'0s  5200   0'1s   0'0  6.25  1
 0  10,150.00   9'2   203'0s  5300   0'1s   0'0  6.25  31
 0  9,900.00   9'2   198'0s  5350   0'1s   -0'1  6.25  103
 0  9,650.00   9'2   193'0s  5400   0'1s   -0'1  6.25  206
 1  9,150.00   9'1   183'0s  5500   0'1s   -0'2  6.25  104
 250  8,900.00   9'1   178'0s  5550   0'2s   -0'1  12.50  150
 44  8,650.00   9'1   173'0s  5600   0'2s   -0'1  12.50  23
 15  8,406.25   9'1   168'1s  5650   0'2s   -0'2  12.50  48
 23  8,156.25   9'1   163'1s  5700   0'3s   -0'2  18.75  744
 4  7,906.25   9'0   158'1s  5750   0'3s   -0'2  18.75  251
 4  7,662.50   9'0   153'2s  5800   0'4s   -0'2  25.00  1,125
 4  7,412.50   8'7   148'2s  5850   0'4s   -0'3  25.00  314
 6  7,168.75   8'7   143'3s  5900   0'5s   -0'3  31.25  287
 0  6,925.00   8'7   138'4s  5950   0'6s   -0'4  37.50  146
 60  6,681.25   8'6   133'5s  6000   0'7s   -0'4  43.75  1,069
 5  6,437.50   8'5   128'6s  6050   1'0s   -0'5  50.00  124
 1  6,193.75   8'4   123'7s  6100   1'1s   -0'6  56.25  325
 13  5,956.25   8'4   119'1s  6150   1'3s   -0'6  68.75  104
 32  5,718.75   8'3   114'3s  6200   1'5s   -0'7  81.25  1,622
 30  5,481.25   8'1   109'5s  6250   1'7s   -1'0  93.75  113
 229  5,243.75   8'0   104'7s  6300   2'1s   -1'2  106.25  957
 95  5,012.50   7'6   100'2s  6350   2'4s   -1'4  125.00  133
 249  4,787.50   7'5   95'6s  6400   3'0s   -1'5  150.00  628
 433  4,562.50   7'3   91'2s  6450   3'4s   -1'6  175.00  203
 3,916  4,343.75   7'2   86'7s  6500   4'0s   -2'1  200.00  788
 82  4,125.00   6'7   82'4s  6550   4'6s   -2'2  237.50  16
 628  3,918.75   6'5   78'3s  6600   5'4s   -2'5  275.00  2,395
 64  3,712.50   6'3   74'2s  6650   6'3s   -2'7  318.75  183
 237  3,512.50   6'0   70'2s  6700   7'3s   -3'2  368.75  1,267
 42  3,318.75   5'5   66'3s  6750   8'4s   -3'5  425.00  20
 5,475  3,137.50   5'3   62'6s  6800   9'7s   -3'7  493.75  382
 33  2,962.50   5'1   59'2s  6850   11'2s   -4'2  562.50  10
 270  2,787.50   4'6   55'6s  6900   12'7s   -4'4  643.75  162
 32  2,631.25   4'4   52'5s  6950   14'6s   -4'6  737.50  64
 3,944  2,475.00   4'1   49'4s  7000   16'5s   -5'1  831.25  363
 57  2,331.25   3'7   46'5s  7050   18'6s   -5'2  937.50  10
 160  2,193.75   3'5   43'7s  7100   21'0s   -5'5  1,050.00  11
 33  2,068.75   3'4   41'3s  7150   23'3s   -5'7  1,168.75  22
 279  1,943.75   3'1   38'7s  7200   25'7s   -6'1  1,293.75  21
 209  1,825.00   2'7   36'4s  7250   28'5s   -6'2  1,431.25  32
 7,324  1,718.75   2'6   34'3s  7300   31'3s   -6'4  1,568.75  128
 49  1,612.50   2'4   32'2s  7350   34'2s   -6'6  1,712.50  63
 1,194  1,518.75   2'3   30'3s  7400   37'3s   -6'7  1,868.75  123
 102  1,425.00   2'1   28'4s  7450   40'4s   -7'0  2,025.00  1
 7,361  1,337.50   2'0   26'6s  7500   43'5s   -7'2  2,181.25  12
 56  1,256.25   1'7   25'1s  7550   47'0s   -7'3  2,350.00  0
 565  1,175.00   1'5   23'4s  7600   50'3s   -7'5  2,518.75  0
 5  1,100.00   1'4   22'0s  7650   54'0s   -7'5  2,700.00  0
 252  1,031.25   1'3   20'5s  7700   57'4s   -7'7  2,875.00  0
 217  968.75   1'3   19'3s  7750   61'2s   -7'7  3,062.50  0
 841  906.25   1'2   18'1s  7800   65'0s   -8'0  3,250.00  0
 38  843.75   1'0   16'7s  7850   68'6s   -8'2  3,437.50  0
 474  793.75   1'0   15'7s  7900   72'6s   -8'1  3,637.50  0
 12  743.75   1'0   14'7s  7950   76'5s   -8'3  3,831.25  0
 9,420  693.75   0'7   13'7s  8000   80'6s   -8'3  4,037.50  0
 153  650.00   0'6   13'0s  8050   84'6s   -8'4  4,237.50  0
 36  606.25   0'5   12'1s  8100   89'0s   -8'4  4,450.00  0
 23  568.75   0'5   11'3s  8150   93'1s   -8'5  4,656.25  0
 648  531.25   0'4   10'5s  8200   97'3s   -8'6  4,868.75  0
 153  500.00   0'4   10'0s  8250   101'6s   -8'6  5,087.50  0
 13  468.75   0'4   9'3s  8300   106'1s   -8'6  5,306.25  0
 11  437.50   0'3   8'6s  8350   110'4s   -8'7  5,525.00  0
 102  412.50   0'3   8'2s  8400   115'0s   -8'7  5,750.00  0
 18  387.50   0'3   7'6s  8450   119'3s   -9'0  5,968.75  0
 3,368  362.50   0'2   7'2s  8500   123'7s   -9'1  6,193.75  0
 28  337.50   0'1   6'6s  8550   128'4s   -9'0  6,425.00  0
 105  318.75   0'1   6'3s  8600   133'1s   -9'0  6,656.25  0
 5  300.00   0'1   6'0s  8650   137'5s   -9'2  6,881.25  0
 105  281.25   0'1   5'5s  8700   142'2s   -9'2  7,112.50  0
 6  262.50   0'0   5'2s  8750   147'0s   -9'1  7,350.00  0
 8  250.00   0'1   5'0s  8800   151'5s   -9'1  7,581.25  0
 10  237.50   0'1   4'6s  8850   156'3s   -9'1  7,818.75  0
 1,863  200.00   0'1   4'0s  9000   170'5s   -9'1  8,531.25  0
 108  75.00   0'0   1'4s  10000   268'0s   -9'2  13,400.00  0
 46  37.50   -0'1   0'6s  11000   367'2s   -9'2  18,362.50  0
 109  25.00   0'0   0'4s  12000   467'0s   -9'2  23,350.00  0
 384  12.50   0'0   0'2s  13000   567'0s   -9'2  28,350.00  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