Kensal Farmers Elevator

Kensal Farmers Elevator

	Home
	Agronomy
	Cash Bids
	Links and Misc
	Blogs and Forums
	Contact Us
	Weather
	Futures Markets
	Headline News
	Options
	Grain
	Livestock
	Charts

Kensal Farmers Elevator Co
Kensal ND
Kensal - 701-435-2451
Bordulac - 701-652-2045

Commodity Option:

Future: December 2026 (@C6Z)

Futures Price: 5362s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

14,337.50

-6'2

286'6s

2500

0'1s

0'0

6.25

154

0

13,337.50

-6'2

266'6s

2700

0'1s

0'0

6.25

100

0

12,837.50

-6'2

256'6s

2800

0'1s

0'0

6.25

110

0

12,337.50

-6'2

246'6s

2900

0'1s

0'0

6.25

1,282

0

11,837.50

-6'2

236'6s

3000

0'1s

0'0

6.25

1,929

0

11,337.50

-6'2

226'6s

3100

0'1s

0'0

6.25

8,315

0

10,837.50

-6'2

216'6s

3200

0'1s

0'0

6.25

900

0

10,337.50

-6'2

206'6s

3300

0'1s

0'0

6.25

403

0

9,837.50

-6'2

196'6s

3400

0'1s

0'0

6.25

1,520

0

9,337.50

-6'2

186'6s

3500

0'1s

0'0

6.25

1,221

21

8,837.50

-6'2

176'6s

3600

0'1s

0'0

6.25

3,863

0

8,587.50

-6'2

171'6s

3650

0'2s

0'0

12.50

200

0

8,337.50

-6'2

166'6s

3700

0'2s

0'0

12.50

729

0

8,087.50

-6'2

161'6s

3750

0'2s

0'0

12.50

2,616

2,450

7,837.50

-6'2

156'6s

3800

0'2s

0'0

12.50

3,956

0

7,587.50

-6'2

151'6s

3850

0'2s

-0'1

12.50

1,247

0

7,337.50

-6'2

146'6s

3900

0'3s

0'0

18.75

2,047

0

7,087.50

-6'3

141'6s

3950

0'3s

0'0

18.75

2,221

228

6,843.75

-6'2

136'7s

4000

0'3s

-0'1

18.75

13,900

1

6,593.75

-6'2

131'7s

4050

0'4s

0'0

25.00

2,160

94

6,343.75

-6'3

126'7s

4100

0'4s

-0'1

25.00

18,755

43

6,100.00

-6'2

122'0s

4150

0'5s

0'0

31.25

5,014

989

5,850.00

-6'3

117'0s

4200

0'5s

-0'1

31.25

24,278

505

5,606.25

-6'2

112'1s

4250

0'6s

0'0

37.50

9,257

2,572

5,356.25

-6'3

107'1s

4300

0'6s

-0'1

37.50

21,514

1,334

5,112.50

-6'3

102'2s

4350

0'7s

-0'1

43.75

5,876

6,097

4,868.75

-6'2

97'3s

4400

0'7s

-0'1

43.75

16,492

888

4,618.75

-6'3

92'3s

4450

1'0s

-0'1

50.00

8,602

11,573

4,375.00

-6'3

87'4s

4500

1'1s

-0'1

56.25

26,430

3,079

4,137.50

-6'2

82'6s

4550

1'2s

-0'1

62.50

8,540

13,760

3,893.75

-6'3

77'7s

4600

1'3s

-0'1

68.75

18,889

2,111

3,656.25

-6'2

73'1s

4650

1'5s

-0'1

81.25

7,943

17,292

3,418.75

-6'2

68'3s

4700

1'7s

0'0

93.75

18,345

7,740

3,187.50

-6'1

63'6s

4750

2'2s

0'0

112.50

6,742

25,995

2,956.25

-6'1

59'1s

4800

2'5s

0'1

131.25

21,458

7,993

2,731.25

-6'1

54'5s

4850

3'1s

0'1

156.25

7,372

49,200

2,518.75

-6'0

50'3s

4900

3'6s

0'1

187.50

30,656

7,795

2,306.25

-5'7

46'1s

4950

4'5s

0'3

231.25

4,699

47,087

2,106.25

-5'6

42'1s

5000

5'5s

0'4

281.25

51,585

5,071

1,918.75

-5'5

38'3s

5050

6'6s

0'5

337.50

4,174

17,568

1,737.50

-5'4

34'6s

5100

8'1s

0'6

406.25

16,058

4,718

1,568.75

-5'2

31'3s

5150

9'6s

1'0

487.50

4,330

26,193

1,412.50

-5'0

28'2s

5200

11'5s

1'2

581.25

15,058

11,607

1,268.75

-4'6

25'3s

5250

13'5s

1'3

681.25

3,038

34,127

1,131.25

-4'5

22'5s

5300

16'0s

1'5

800.00

17,674

14,624

1,012.50

-4'4

20'2s

5350

18'4s

1'6

925.00

4,672

25,397

900.00

-4'2

18'0s

5400

21'2s

2'0

1,062.50

6,920

3,837

800.00

-3'7

16'0s

5450

24'2s

2'3

1,212.50

755

47,164

706.25

-3'5

14'1s

5500

27'3s

2'5

1,368.75

1,487

3,865

625.00

-3'4

12'4s

5550

30'6s

2'7

1,537.50

34

21,721

556.25

-3'2

11'1s

5600

34'2s

3'0

1,712.50

722

4,993

493.75

-3'0

9'7s

5650

37'7s

3'1

1,893.75

32

15,907

431.25

-2'7

8'5s

5700

41'6s

3'3

2,087.50

148

2,857

387.50

-2'5

7'6s

5750

45'6s

3'5

2,287.50

5

18,870

343.75

-2'3

6'7s

5800

49'7s

3'7

2,493.75

305

2,189

306.25

-2'1

6'1s

5850

54'1s

4'1

2,706.25

12

7,137

268.75

-2'0

5'3s

5900

58'3s

4'2

2,918.75

45

1,821

243.75

-1'6

4'7s

5950

62'6s

4'3

3,137.50

6

41,456

212.50

-1'6

4'2s

6000

67'2s

4'5

3,362.50

321

557

193.75

-1'4

3'7s

6050

71'6s

4'6

3,587.50

0

5,140

175.00

-1'3

3'4s

6100

76'3s

4'7

3,818.75

54

268

156.25

-1'2

3'1s

6150

81'0s

5'0

4,050.00

2

2,987

137.50

-1'2

2'6s

6200

85'6s

5'1

4,287.50

63

163

131.25

-1'0

2'5s

6250

90'4s

5'2

4,525.00

1

2,902

118.75

-0'7

2'3s

6300

95'2s

5'3

4,762.50

1

43

106.25

-0'7

2'1s

6350

100'0s

5'3

5,000.00

0

8,616

100.00

-0'6

2'0s

6400

104'7s

5'4

5,243.75

4

181

87.50

-0'6

1'6s

6450

109'5s

5'4

5,481.25

0

10,418

81.25

-0'5

1'5s

6500

114'4s

5'5

5,725.00

451

44

75.00

-0'5

1'4s

6550

119'3s

5'6

5,968.75

0

871

68.75

-0'4

1'3s

6600

124'2s

5'6

6,212.50

1

30

68.75

-0'3

1'3s

6650

129'1s

5'7

6,456.25

0

442

62.50

-0'3

1'2s

6700

134'0s

5'7

6,700.00

3

82

62.50

-0'2

1'2s

6750

139'0s

6'0

6,950.00

0

698

56.25

-0'2

1'1s

6800

143'7s

6'0

7,193.75

0

4,894

50.00

-0'1

1'0s

6900

153'6s

6'1

7,687.50

0

6,724

37.50

-0'2

0'6s

7000

163'5s

6'1

8,181.25

1,262

438

31.25

-0'2

0'5s

7100

173'4s

6'1

8,675.00

0

388

31.25

-0'1

0'5s

7200

183'3s

6'1

9,168.75

0

534

25.00

-0'2

0'4s

7300

193'3s

6'1

9,668.75

0

3,261

25.00

-0'1

0'4s

7400

203'2s

6'1

10,162.50

0

1,670

25.00

-0'1

0'4s

7500

213'2s

6'1

10,662.50

0

314

25.00

0'0

0'4s

7600

223'2s

6'2

11,162.50

0

1,679

18.75

0'0

0'3s

8000

263'2s

6'2

13,162.50

0

4,298

12.50

0'0

0'2s

8500

313'2s

6'2

15,662.50

0

2,873

6.25

0'0

0'1s

9000

363'2s

6'2

18,162.50

0

388

6.25

0'0

0'1s

9200

383'2s

6'2

19,162.50

0

100

6.25

0'0

0'1s

9400

403'2s

6'2

20,162.50

0

390

6.25

0'0

0'1s

9500

413'2s

6'2

20,662.50

0

5,614

6.25

0'0

0'1s

10000

463'2s

6'2

23,162.50

0

1,142

6.25

0'0

0'1s

11000

563'2s

6'2

28,162.50

0

650

6.25

0'0

0'1s

12000

663'2s

6'2

33,162.50

0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.