(580) 337-6342  Thursday, April 25, 2024  
 
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: May 2024 (@KW4K)   Futures Price: 6260  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  8,468.75   15'4   169'3s  4550   0'1s   0'0  6.25  57
 0  7,218.75   15'4   144'3s  4800   0'1s   0'0  6.25  3
 0  6,968.75   15'4   139'3s  4850   0'1s   0'0  6.25  200
 43  6,218.75   15'4   124'3s  5000   0'1s   0'0  6.25  279
 0  5,968.75   15'4   119'3s  5050   0'1s   0'0  6.25  159
 6  5,718.75   15'4   114'3s  5100   0'1s   0'0  6.25  54
 0  5,468.75   15'4   109'3s  5150   0'1s   0'0  6.25  1,009
 0  5,218.75   15'4   104'3s  5200   0'1s   0'0  6.25  10,011
 0  4,968.75   15'4   99'3s  5250   0'1s   0'0  6.25  323
 0  4,718.75   15'4   94'3s  5300   0'1s   0'0  6.25  8,160
 0  4,468.75   15'4   89'3s  5350   0'1s   0'0  6.25  1,256
 51  4,218.75   15'4   84'3s  5400   0'1s   0'0  6.25  2,953
 11  3,968.75   15'4   79'3s  5450   0'1s   0'0  6.25  600
 2  3,718.75   15'4   74'3s  5500   0'1s   0'0  6.25  719
 6  3,468.75   15'4   69'3s  5550   0'1s   0'0  6.25  370
 674  3,218.75   15'3   64'3s  5600   0'1s   -0'1  6.25  975
 47  2,968.75   15'2   59'3s  5650   0'1s   -0'2  6.25  429
 515  2,718.75   15'0   54'3s  5700   0'1s   -0'4  6.25  558
 206  2,468.75   14'6   49'3s  5750   0'1s   -0'6  6.25  318
 1,382  2,150.00   -1'4   43'0s  5800   0'2s   -1'0  12.50  958
 124  1,975.00   14'0   39'4s  5850   0'2s   -1'4  12.50  117
 1,051  1,731.25   13'2   34'5s  5900   0'3s   -2'2  18.75  881
 119  1,493.75   12'2   29'7s  5950   0'5s   -3'2  31.25  94
 2,697  1,250.00   -0'2   25'0s  6000   0'4s   -0'4  25.00  509
 232  1,043.75   9'4   20'7s  6050   1'5s   -6'0  81.25  65
 916  837.50   7'7   16'6s  6100   2'1s   -0'3  106.25  372
 491  656.25   6'3   13'1s  6150   3'0s   -0'7  150.00  528
 1,036  475.00   -0'5   9'4s  6200   3'6s   -2'1  187.50  169
 130  381.25   3'6   7'5s  6250   8'3s   -11'6  418.75  1
 181  275.00   2'5   5'4s  6300   11'2s   -12'7  562.50  51
 184  200.00   1'6   4'0s  6350   14'6s   -13'6  737.50  1
 354  112.50   -0'5   2'2s  6400   18'5s   -14'3  931.25  383
 32  106.25   0'6   2'1s  6450   22'7s   -14'6  1,143.75  0
 800  75.00   0'4   1'4s  6500   27'2s   -15'0  1,362.50  294
 103  56.25   0'2   1'1s  6550   31'7s   -15'2  1,593.75  0
 577  43.75   0'2   0'7s  6600   36'5s   -15'2  1,831.25  93
 51  31.25   0'1   0'5s  6650   41'3s   -15'3  2,068.75  0
 111  25.00   0'1   0'4s  6700   46'2s   -15'3  2,312.50  41
 15  18.75   0'1   0'3s  6750   51'1s   -15'3  2,556.25  0
 585  18.75   0'1   0'3s  6800   50'0s   -6'1  2,500.00  94
 57  12.50   0'1   0'2s  6850   61'0s   -15'3  3,050.00  0
 53  12.50   0'1   0'2s  6900   66'0s   -15'3  3,300.00  33
 136  6.25   0'0   0'1s  6950   70'7s   -15'4  3,543.75  0
 1,192  6.25   0'0   0'1s  7000   75'7s   -15'4  3,793.75  71
 65  6.25   0'0   0'1s  7050   80'7s   -15'4  4,043.75  0
 83  6.25   0'0   0'1s  7100   85'7s   -15'4  4,293.75  27
 14  6.25   0'0   0'1s  7200   95'7s   -15'4  4,793.75  2
 89  6.25   0'0   0'1s  7300   105'7s   -15'4  5,293.75  37
 146  6.25   0'0   0'1s  7400   115'7s   -15'4  5,793.75  72
 323  6.25   0'0   0'1s  7500   125'7s   -15'4  6,293.75  20
 257  6.25   0'0   0'1s  7600   135'7s   -15'4  6,793.75  0
 134  6.25   0'0   0'1s  7700   145'7s   -15'4  7,293.75  0
 113  6.25   0'0   0'1s  7800   155'7s   -15'4  7,793.75  0
 50  6.25   0'0   0'1s  7850   160'7s   -15'4  8,043.75  0
 60  6.25   0'0   0'1s  7900   165'7s   -15'4  8,293.75  0
 81  6.25   0'0   0'1s  8000   175'7s   -15'4  8,793.75  1
 25  6.25   0'0   0'1s  8100   185'7s   -15'4  9,293.75  6
 115  6.25   0'0   0'1s  8200   195'7s   -15'4  9,793.75  0
 41  6.25   0'0   0'1s  8300   205'7s   -15'4  10,293.75  0
 22  6.25   0'0   0'1s  8400   215'7s   -15'4  10,793.75  0
 97  6.25   0'0   0'1s  8500   225'7s   -15'4  11,293.75  0
 12  6.25   0'0   0'1s  8600   235'7s   -15'4  11,793.75  0
 432  6.25   0'0   0'1s  8700   245'7s   -15'4  12,293.75  0
 6  6.25   0'0   0'1s  8800   255'7s   -15'4  12,793.75  0
 34  6.25   0'0   0'1s  8900   265'7s   -15'4  13,293.75  0
 31  6.25   0'0   0'1s  9000   275'7s   -15'4  13,793.75  0
 89  6.25   0'0   0'1s  9100   285'7s   -15'3  14,293.75  0
 2  6.25   0'0   0'1s  10000   375'7s   -15'3  18,793.75  0
 1  6.25   0'0   0'1s  10200   395'7s   -15'3  19,793.75  0
 5  6.25   0'0   0'1s  11400   515'7s   -15'3  25,793.75  0
 6  6.25   0'0   0'1s  11500   525'7s   -15'3  26,293.75  0
 2  6.25   0'0   0'1s  11600   535'7s   -15'3  26,793.75  0
 2  6.25   0'0   0'1s  11700   545'7s   -15'3  27,293.75  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