(580) 337-6342  Thursday, June 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: July 2026 (@KW6N)   Futures Price: 6492  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  13,125.00   18'6   262'4s  3900   0'1s   0'0  6.25  6
 0  12,625.00   18'6   252'4s  4000   0'1s   0'0  6.25  102
 0  12,125.00   18'6   242'4s  4100   0'1s   0'0  6.25  45
 0  11,625.00   18'6   232'4s  4200   0'1s   0'0  6.25  20
 0  10,125.00   18'6   202'4s  4500   0'1s   0'0  6.25  229
 0  9,625.00   18'6   192'4s  4600   0'1s   0'0  6.25  340
 0  9,125.00   18'6   182'4s  4700   0'1s   0'0  6.25  111
 0  8,875.00   18'6   177'4s  4750   0'1s   0'0  6.25  20
 0  8,625.00   18'6   172'4s  4800   0'1s   0'0  6.25  210
 0  8,125.00   18'6   162'4s  4900   0'1s   0'0  6.25  625
 0  7,875.00   18'6   157'4s  4950   0'1s   0'0  6.25  18
 0  7,625.00   18'6   152'4s  5000   0'1s   0'0  6.25  423
 0  7,375.00   18'6   147'4s  5050   0'1s   0'0  6.25  94
 0  7,131.25   18'6   142'5s  5100   0'1s   0'0  6.25  1,580
 0  6,881.25   18'6   137'5s  5150   0'1s   0'0  6.25  17
 0  6,631.25   18'6   132'5s  5200   0'1s   0'0  6.25  909
 0  6,381.25   18'6   127'5s  5250   0'1s   0'0  6.25  304
 5  6,131.25   18'6   122'5s  5300   0'1s   0'0  6.25  108
 5  5,881.25   18'6   117'5s  5350   0'1s   0'0  6.25  298
 4  5,631.25   18'6   112'5s  5400   0'1s   0'0  6.25  1,528
 160  5,381.25   18'6   107'5s  5450   0'1s   0'0  6.25  34
 0  5,131.25   18'6   102'5s  5500   0'1s   0'0  6.25  652
 12  4,881.25   18'6   97'5s  5550   0'1s   0'0  6.25  126
 1,273  4,631.25   18'6   92'5s  5600   0'1s   0'0  6.25  1,739
 20  4,381.25   18'6   87'5s  5650   0'1s   0'0  6.25  50
 66  4,131.25   18'6   82'5s  5700   0'1s   0'0  6.25  617
 31  3,881.25   18'6   77'5s  5750   0'1s   0'0  6.25  17
 64  3,631.25   18'6   72'5s  5800   0'1s   0'0  6.25  346
 15  3,381.25   18'5   67'5s  5850   0'1s   -0'1  6.25  35
 57  3,131.25   18'4   62'5s  5900   0'1s   -0'2  6.25  408
 78  2,881.25   18'3   57'5s  5950   0'2s   -0'2  12.50  250
 465  2,637.50   18'1   52'6s  6000   0'3s   -0'4  18.75  787
 71  2,400.00   18'0   48'0s  6050   0'4s   -0'6  25.00  84
 658  2,162.50   17'4   43'2s  6100   0'4s   -0'2  25.00  807
 30  1,937.50   17'0   38'6s  6150   1'2s   -1'6  62.50  603
 682  1,712.50   16'1   34'2s  6200   1'4s   -0'3  75.00  1,497
 450  1,500.00   15'1   30'0s  6250   2'5s   -3'4  131.25  392
 1,052  1,300.00   14'0   26'0s  6300   3'0s   -0'4  150.00  848
 230  1,112.50   12'5   22'2s  6350   4'6s   -6'1  237.50  165
 1,686  937.50   11'1   18'6s  6400   5'4s   -0'7  275.00  2,141
 60  787.50   9'6   15'6s  6450   8'2s   -9'0  412.50  347
 3,007  525.00   -2'4   10'4s  6500   11'4s   1'0  575.00  1,035
 692  537.50   7'1   10'6s  6550   11'3s   -1'7  568.75  53
 717  525.00   1'5   10'4s  6600   16'3s   -12'5  818.75  321
 127  362.50   5'1   7'2s  6650   19'6s   -13'5  987.50  259
 1,399  300.00   4'3   6'0s  6700   23'3s   -14'4  1,168.75  590
 57  237.50   3'4   4'6s  6750   27'2s   -15'2  1,362.50  161
 761  193.75   2'7   3'7s  6800   31'3s   -15'7  1,568.75  1,062
 407  150.00   2'2   3'0s  6850   35'4s   -16'4  1,775.00  38
 1,310  118.75   1'6   2'3s  6900   39'7s   -17'0  1,993.75  516
 75  100.00   1'4   2'0s  6950   44'3s   -17'3  2,218.75  55
 3,273  50.00   -0'5   1'0s  7000   49'0s   -17'5  2,450.00  259
 79  62.50   0'7   1'2s  7050   53'6s   -17'7  2,687.50  27
 686  56.25   0'6   1'1s  7100   58'4s   -18'0  2,925.00  201
 227  43.75   0'5   0'7s  7150   63'3s   -18'1  3,168.75  265
 677  37.50   0'4   0'6s  7200   68'2s   -18'2  3,412.50  265
 112  31.25   0'3   0'5s  7250   73'1s   -18'2  3,656.25  1
 581  31.25   0'3   0'5s  7300   78'0s   -18'3  3,900.00  103
 55  25.00   0'3   0'4s  7350   83'0s   -18'3  4,150.00  5
 579  18.75   0'2   0'3s  7400   87'7s   -18'4  4,393.75  5
 314  18.75   0'2   0'3s  7450   92'7s   -18'4  4,643.75  5
 3,641  18.75   0'2   0'3s  7500   97'6s   -18'5  4,887.50  0
 5  18.75   0'2   0'3s  7550   102'6s   -18'5  5,137.50  0
 441  18.75   0'2   0'3s  7600   107'6s   -18'5  5,387.50  2
 98  12.50   0'1   0'2s  7650   112'6s   -18'4  5,637.50  0
 897  12.50   0'1   0'2s  7700   117'5s   -18'5  5,881.25  0
 157  6.25   0'0   0'1s  7750   122'5s   -18'5  6,131.25  0
 1,955  6.25   0'0   0'1s  7800   127'5s   -18'5  6,381.25  0
 48  6.25   0'0   0'1s  7850   132'5s   -18'5  6,631.25  0
 33  6.25   0'0   0'1s  7900   137'5s   -18'5  6,881.25  0
 158  6.25   0'0   0'1s  7950   142'5s   -18'5  7,131.25  0
 615  6.25   0'0   0'1s  8000   147'4s   -18'6  7,375.00  0
 10  6.25   0'0   0'1s  8050   152'4s   -18'6  7,625.00  0
 46  6.25   0'0   0'1s  8100   157'4s   -18'6  7,875.00  0
 119  6.25   0'0   0'1s  8150   162'4s   -18'6  8,125.00  0
 550  6.25   0'0   0'1s  8200   167'4s   -18'6  8,375.00  0
 12  6.25   0'0   0'1s  8250   172'4s   -18'6  8,625.00  0
 32  6.25   0'0   0'1s  8300   177'4s   -18'6  8,875.00  0
 3  6.25   0'0   0'1s  8350   182'4s   -18'6  9,125.00  0
 11  6.25   0'0   0'1s  8400   187'4s   -18'6  9,375.00  0
 119  6.25   0'0   0'1s  8500   197'4s   -18'6  9,875.00  0
 13  6.25   0'0   0'1s  8600   207'4s   -18'6  10,375.00  0
 71  6.25   0'0   0'1s  8700   217'4s   -18'6  10,875.00  0
 119  6.25   0'0   0'1s  8800   227'4s   -18'6  11,375.00  0
 6  6.25   0'0   0'1s  8900   237'4s   -18'6  11,875.00  0
 224  6.25   0'0   0'1s  9000   247'4s   -18'6  12,375.00  0
 6  6.25   0'0   0'1s  9200   267'4s   -18'6  13,375.00  0
 1  6.25   0'0   0'1s  9500   297'4s   -18'6  14,875.00  0
 1  6.25   0'0   0'1s  9600   307'4s   -18'6  15,375.00  0
 3  6.25   0'0   0'1s  9700   317'4s   -18'6  15,875.00  0
 51  6.25   0'0   0'1s  10000   347'4s   -18'6  17,375.00  0
 4  6.25   0'0   0'1s  10100   357'4s   -18'6  17,875.00  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