(580) 337-6342  Monday, July 27, 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: 7316  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  14,200.00   -16'2   284'0s  4450   0'1s   0'0  6.25  14
 0  12,200.00   -16'2   244'0s  4850   0'1s   0'0  6.25  264
 0  11,950.00   -16'2   239'0s  4900   0'1s   0'0  6.25  2
 0  11,450.00   -16'2   229'0s  5000   0'1s   0'0  6.25  501
 0  10,700.00   -16'2   214'0s  5150   0'1s   0'0  6.25  67
 0  10,450.00   -16'2   209'0s  5200   0'1s   0'0  6.25  1
 0  9,950.00   -16'2   199'0s  5300   0'1s   0'0  6.25  31
 0  9,700.00   -16'2   194'0s  5350   0'1s   0'0  6.25  103
 0  9,450.00   -16'2   189'0s  5400   0'1s   0'0  6.25  206
 0  8,950.00   -16'2   179'0s  5500   0'1s   0'0  6.25  104
 250  8,700.00   -16'2   174'0s  5550   0'1s   -0'1  6.25  150
 44  8,450.00   -16'2   169'0s  5600   0'1s   -0'1  6.25  23
 15  8,200.00   -16'3   164'0s  5650   0'2s   0'0  12.50  48
 23  7,956.25   -16'2   159'1s  5700   0'2s   -0'1  12.50  744
 4  7,706.25   -16'2   154'1s  5750   0'3s   0'0  18.75  251
 4  7,462.50   -16'2   149'2s  5800   0'3s   -0'1  18.75  1,124
 4  7,212.50   -16'2   144'2s  5850   0'4s   0'0  25.00  314
 6  6,968.75   -16'2   139'3s  5900   0'4s   -0'1  25.00  287
 0  6,718.75   -16'2   134'3s  5950   0'5s   0'0  31.25  146
 60  6,475.00   -16'2   129'4s  6000   0'6s   0'0  37.50  1,107
 5  6,231.25   -16'2   124'5s  6050   0'6s   -0'1  37.50  110
 1  5,987.50   -16'2   119'6s  6100   1'0s   0'0  50.00  325
 13  5,743.75   -16'2   114'7s  6150   1'1s   0'0  56.25  100
 32  5,506.25   -16'2   110'1s  6200   1'2s   -0'1  62.50  1,622
 30  5,268.75   -16'1   105'3s  6250   1'4s   0'0  75.00  113
 229  5,031.25   -16'1   100'5s  6300   1'6s   0'0  87.50  950
 95  4,793.75   -16'2   95'7s  6350   2'1s   0'1  106.25  132
 114  4,562.50   -16'1   91'2s  6400   2'4s   0'1  125.00  618
 433  4,337.50   -16'0   86'6s  6450   2'7s   0'1  143.75  203
 3,904  4,112.50   -16'0   82'2s  6500   3'3s   0'2  168.75  834
 81  3,893.75   -15'7   77'7s  6550   4'0s   0'2  200.00  16
 626  3,675.00   -15'7   73'4s  6600   4'6s   0'4  237.50  1,900
 64  3,468.75   -15'5   69'3s  6650   5'4s   0'4  275.00  183
 354  3,268.75   -15'3   65'3s  6700   6'4s   0'6  325.00  1,305
 41  3,075.00   -15'1   61'4s  6750   7'4s   0'7  375.00  18
 5,474  2,887.50   -15'0   57'6s  6800   8'6s   1'1  437.50  786
 33  2,706.25   -14'6   54'1s  6850   10'2s   1'4  512.50  10
 331  2,537.50   -14'3   50'6s  6900   11'6s   1'6  587.50  243
 110  2,375.00   -14'0   47'4s  6950   13'4s   2'1  675.00  69
 3,786  2,218.75   -13'6   44'3s  7000   15'4s   2'4  775.00  483
 112  2,075.00   -13'3   41'4s  7050   17'4s   2'6  875.00  61
 421  1,937.50   -13'0   38'6s  7100   19'6s   3'1  987.50  36
 70  1,806.25   -12'5   36'1s  7150   22'1s   3'4  1,106.25  223
 316  1,681.25   -12'3   33'5s  7200   24'5s   3'7  1,231.25  401
 209  1,687.50   2'3   33'6s  7250   27'3s   4'2  1,368.75  32
 6,365  1,456.25   -11'5   29'1s  7300   30'1s   4'4  1,506.25  457
 55  1,356.25   -11'2   27'1s  7350   33'1s   5'0  1,656.25  63
 1,173  1,262.50   -10'7   25'2s  7400   36'2s   5'3  1,812.50  149
 103  1,175.00   -10'3   23'4s  7450   39'4s   5'7  1,975.00  25
 7,636  1,093.75   -10'0   21'7s  7500   42'6s   6'1  2,137.50  18
 54  1,012.50   -9'5   20'2s  7550   46'2s   6'5  2,312.50  10
 512  937.50   -9'2   18'6s  7600   49'6s   7'0  2,487.50  60
 24  868.75   -8'7   17'3s  7650   53'3s   7'3  2,668.75  5
 185  806.25   -8'4   16'1s  7700   57'0s   7'6  2,850.00  5
 212  750.00   -8'0   15'0s  7750   60'7s   8'2  3,043.75  104
 884  693.75   -7'5   13'7s  7800   64'6s   8'5  3,237.50  0
 57  637.50   -7'3   12'6s  7850   68'6s   9'0  3,437.50  0
 473  593.75   -6'7   11'7s  7900   72'6s   9'2  3,637.50  0
 10  550.00   -6'5   11'0s  7950   76'7s   9'5  3,843.75  0
 22,177  506.25   -6'3   10'1s  8000   81'0s   9'7  4,050.00  2
 153  475.00   -5'7   9'4s  8050   85'2s   10'2  4,262.50  0
 255  437.50   -5'5   8'6s  8100   89'5s   10'5  4,481.25  0
 30  406.25   -5'3   8'1s  8150   94'0s   10'7  4,700.00  0
 653  381.25   -5'0   7'5s  8200   98'3s   11'1  4,918.75  0
 155  356.25   -4'6   7'1s  8250   102'7s   11'3  5,143.75  0
 157  331.25   -4'4   6'5s  8300   107'3s   11'5  5,368.75  0
 5  306.25   -4'3   6'1s  8350   112'0s   12'0  5,600.00  0
 119  287.50   -4'1   5'6s  8400   116'4s   12'1  5,825.00  0
 19  268.75   -3'7   5'3s  8450   121'1s   12'3  6,056.25  0
 11,705  250.00   -3'6   5'0s  8500   125'6s   12'4  6,287.50  0
 28  237.50   -3'4   4'6s  8550   130'4s   12'6  6,525.00  0
 84  225.00   -3'2   4'4s  8600   135'2s   13'0  6,762.50  0
 10  206.25   -3'2   4'1s  8650   139'7s   13'0  6,993.75  0
 7  193.75   -3'0   3'7s  8700   144'5s   13'2  7,231.25  0
 6  187.50   -2'6   3'6s  8750   149'3s   13'3  7,468.75  0
 2,051  175.00   -2'6   3'4s  8800   154'2s   13'5  7,712.50  0
 15  162.50   -2'5   3'2s  8850   159'0s   13'5  7,950.00  0
 2,381  137.50   -2'2   2'6s  9000   173'4s   14'1  8,675.00  0
 450  56.25   -0'6   1'1s  10000   271'6s   15'5  13,587.50  0
 46  31.25   -0'3   0'5s  11000   371'1s   15'7  18,556.25  0
 109  18.75   -0'1   0'3s  12000   471'0s   16'1  23,550.00  0
 384  12.50   -0'1   0'2s  13000   571'0s   16'2  28,550.00  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