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:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3942  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  9,737.50   3'0   194'6s  2000   0'1s   0'0  6.25  0
 0  9,237.50   3'0   184'6s  2100   0'1s   0'0  6.25  1
 0  8,237.50   3'0   164'6s  2300   0'1s   0'0  6.25  100
 5  7,237.50   3'0   144'6s  2500   0'1s   0'0  6.25  0
 0  6,737.50   3'0   134'6s  2600   0'1s   0'0  6.25  8
 0  6,237.50   3'0   124'6s  2700   0'1s   0'0  6.25  45
 0  5,987.50   3'0   119'6s  2750   0'1s   0'0  6.25  10
 0  5,737.50   3'0   114'6s  2800   0'1s   0'0  6.25  497
 0  5,487.50   3'0   109'6s  2850   0'1s   0'0  6.25  344
 2  5,237.50   3'0   104'6s  2900   0'1s   0'0  6.25  975
 0  4,987.50   3'0   99'6s  2950   0'1s   0'0  6.25  413
 41  4,737.50   3'0   94'6s  3000   0'1s   0'0  6.25  2,354
 0  4,487.50   3'0   89'6s  3050   0'1s   0'0  6.25  215
 16  4,237.50   3'0   84'6s  3100   0'1s   0'0  6.25  1,585
 0  3,987.50   3'0   79'6s  3150   0'1s   0'0  6.25  1,195
 201  3,743.75   3'0   74'7s  3200   0'1s   0'0  6.25  20,833
 14  3,493.75   3'0   69'7s  3250   0'1s   0'0  6.25  4,652
 1,215  3,243.75   3'0   64'7s  3300   0'1s   0'0  6.25  18,348
 32  2,993.75   3'0   59'7s  3350   0'1s   0'0  6.25  3,735
 166  2,750.00   3'1   55'0s  3400   0'2s   0'1  12.50  14,700
 85  2,500.00   3'1   50'0s  3450   0'2s   0'1  12.50  3,577
 1,063  2,256.25   3'2   45'1s  3500   0'3s   0'1  18.75  21,255
 833  2,006.25   3'0   40'1s  3550   0'3s   0'0  18.75  3,750
 6,817  1,762.50   2'7   35'2s  3600   0'4s   -0'1  25.00  21,601
 2,435  1,531.25   3'0   30'5s  3650   0'7s   -0'1  43.75  9,157
 12,369  1,300.00   0'0   26'0s  3700   1'2s   -0'2  62.50  24,363
 4,158  1,075.00   2'3   21'4s  3750   1'7s   -0'4  93.75  10,128
 24,270  875.00   2'0   17'4s  3800   2'6s   -0'1  137.50  31,378
 3,942  700.00   1'5   14'0s  3850   4'2s   -1'3  212.50  7,478
 23,682  550.00   -0'1   11'0s  3900   6'0s   -0'3  300.00  26,708
 8,478  437.50   0'0   8'6s  3950   9'0s   -1'7  450.00  2,845
 49,914  350.00   0'2   7'0s  4000   12'0s   -2'1  600.00  26,845
 4,693  275.00   0'2   5'4s  4050   15'4s   -2'3  775.00  139
 22,771  206.25   0'4   4'1s  4100   19'2s   0'0  962.50  12,829
 4,499  156.25   0'0   3'1s  4150   23'3s   -2'5  1,168.75  114
 47,155  125.00   0'0   2'4s  4200   27'6s   -2'6  1,387.50  17,678
 7,321  100.00   0'1   2'0s  4250   32'2s   -2'7  1,612.50  125
 25,250  81.25   0'0   1'5s  4300   36'7s   -2'7  1,843.75  17,502
 1,662  68.75   0'0   1'3s  4350   41'5s   -2'7  2,081.25  8
 25,630  62.50   0'1   1'2s  4400   46'3s   -3'0  2,318.75  7,530
 1,306  50.00   0'0   1'0s  4450   51'2s   -3'0  2,562.50  9
 43,087  50.00   0'1   1'0s  4500   56'1s   -3'0  2,806.25  8,676
 412  37.50   0'0   0'6s  4550   61'0s   -3'0  3,050.00  16
 20,854  37.50   0'0   0'6s  4600   65'7s   -3'0  3,293.75  7,189
 621  31.25   0'0   0'5s  4650   70'6s   -3'0  3,537.50  50
 10,383  25.00   -0'1   0'4s  4700   75'5s   -3'1  3,781.25  1,028
 203  25.00   0'0   0'4s  4750   80'5s   -3'0  4,031.25  50
 23,480  25.00   0'0   0'4s  4800   85'5s   -3'0  4,281.25  5,867
 671  18.75   0'0   0'3s  4850   90'4s   -3'1  4,525.00  2
 8,289  18.75   0'0   0'3s  4900   95'4s   -3'0  4,775.00  316
 55,796  12.50   -0'1   0'2s  5000   105'4s   -2'7  5,275.00  2,933
 6,973  18.75   0'1   0'3s  5100   115'4s   -2'7  5,775.00  466
 8,895  12.50   0'1   0'2s  5200   125'3s   -2'7  6,268.75  67
 6,451  6.25   -0'1   0'1s  5300   135'3s   -2'7  6,768.75  630
 5,514  12.50   0'1   0'2s  5400   145'3s   -2'7  7,268.75  33
 14,171  12.50   0'1   0'2s  5500   155'3s   -2'7  7,768.75  190
 5,855  6.25   0'0   0'1s  5600   165'2s   -3'0  8,262.50  3
 3,787  6.25   0'0   0'1s  5700   175'2s   -3'0  8,762.50  57
 3,176  6.25   0'0   0'1s  5800   185'2s   -3'0  9,262.50  6
 2,477  6.25   0'0   0'1s  5900   195'2s   -3'0  9,762.50  87
 21,548  6.25   0'0   0'1s  6000   205'2s   -3'0  10,262.50  33
 1,868  6.25   0'0   0'1s  6100   215'2s   -3'0  10,762.50  11
 1,273  6.25   0'0   0'1s  6200   225'2s   -3'0  11,262.50  0
 6,313  6.25   0'0   0'1s  6300   235'2s   -3'0  11,762.50  0
 629  6.25   0'0   0'1s  6400   245'2s   -3'0  12,262.50  10
 2,346  6.25   0'0   0'1s  6500   255'2s   -3'0  12,762.50  2
 573  6.25   0'0   0'1s  6600   265'2s   -3'0  13,262.50  0
 828  6.25   0'0   0'1s  6700   275'2s   -3'0  13,762.50  0
 518  6.25   0'0   0'1s  6800   285'2s   -3'0  14,262.50  1
 200  6.25   0'0   0'1s  6900   295'2s   -3'0  14,762.50  0
 5,491  6.25   0'0   0'1s  7000   305'2s   -3'0  15,262.50  2
 632  6.25   0'0   0'1s  7200   325'2s   -3'0  16,262.50  2
 1,085  6.25   0'0   0'1s  7400   345'2s   -3'0  17,262.50  2
 976  6.25   0'0   0'1s  7600   365'2s   -3'0  18,262.50  4
 376  6.25   0'0   0'1s  7800   385'2s   -3'0  19,262.50  7
 5,730  6.25   0'0   0'1s  8000   405'2s   -3'0  20,262.50  1
 1,423  6.25   0'0   0'1s  9000   505'2s   -3'0  25,262.50  6
 1,182  6.25   0'0   0'1s  10000   605'2s   -3'0  30,262.50  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