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: March 2021 (@C1H)

Futures Price: 5332

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

1

18,118.75

20'6

362'3s

1700

0'1s

0'0

6.25

0

1

17,118.75

20'6

342'3s

1900

0'1s

0'0

6.25

62

160

16,618.75

20'6

332'3s

2000

0'1s

0'0

6.25

0

0

15,618.75

20'6

312'3s

2200

0'1s

0'0

6.25

284

0

14,618.75

20'6

292'3s

2400

0'1s

0'0

6.25

1

0

14,118.75

20'6

282'3s

2500

0'1s

0'0

6.25

257

0

13,618.75

20'6

272'3s

2600

0'1s

0'0

6.25

478

0

13,118.75

20'6

262'3s

2700

0'1s

0'0

6.25

451

0

12,618.75

20'6

252'3s

2800

0'1s

0'0

6.25

1,268

4

12,118.75

20'6

242'3s

2900

0'1s

0'0

6.25

1,044

16

11,618.75

20'6

232'3s

3000

0'1s

0'0

6.25

4,698

39

11,118.75

20'6

222'3s

3100

0'1s

0'0

6.25

2,816

0

10,868.75

20'6

217'3s

3150

0'1s

0'0

6.25

101

166

10,618.75

20'6

212'3s

3200

0'1s

0'0

6.25

5,933

8

10,368.75

20'6

207'3s

3250

0'1s

0'0

6.25

176

339

10,118.75

20'6

202'3s

3300

0'1s

0'0

6.25

4,620

1

9,868.75

20'6

197'3s

3350

0'1s

0'0

6.25

153

1,498

9,618.75

20'6

192'3s

3400

0'1s

0'0

6.25

8,785

0

9,368.75

20'6

187'3s

3450

0'1s

0'0

6.25

72

2,147

9,118.75

20'6

182'3s

3500

0'1s

0'0

6.25

9,530

1

8,975.00

2'1

179'4s

3550

0'1s

0'0

6.25

368

2,480

8,618.75

20'6

172'3s

3600

0'1s

0'0

6.25

9,405

8

8,368.75

20'6

167'3s

3650

0'1s

0'0

6.25

1,099

6,609

8,375.00

5'1

167'4s

3700

0'1s

0'0

6.25

12,269

0

7,868.75

20'6

157'3s

3750

0'1s

0'0

6.25

936

9,355

7,618.75

20'6

152'3s

3800

0'1s

0'0

6.25

17,161

22

7,368.75

20'6

147'3s

3850

0'1s

0'0

6.25

694

4,148

7,212.50

1'7

144'2s

3900

0'1s

0'0

6.25

10,994

16

6,868.75

20'6

137'3s

3950

0'1s

0'0

6.25

4,627

11,769

6,737.50

2'3

134'6s

4000

0'1s

0'0

6.25

12,796

204

6,368.75

20'6

127'3s

4050

0'1s

0'0

6.25

2,669

7,199

6,268.75

3'0

125'3s

4100

0'0s

-0'1

0.00

7,089

692

5,868.75

20'5

117'3s

4150

0'1s

0'0

6.25

2,290

15,987

5,675.00

1'0

113'4s

4200

0'2s

-0'1

12.50

10,175

3,036

5,875.00

10'0

117'4s

4250

0'2s

-0'2

12.50

4,777

11,044

5,225.00

2'0

104'4s

4300

0'2s

0'0

12.50

7,213

1,716

4,968.75

1'7

99'3s

4350

0'2s

0'0

12.50

2,580

7,806

4,681.25

0'7

93'5s

4400

0'3s

-0'1

18.75

4,992

1,302

4,393.75

20'2

87'7s

4450

0'3s

-0'2

18.75

2,970

15,898

4,162.50

0'3

83'2s

4500

0'6s

0'1

37.50

8,884

1,316

4,050.00

3'0

81'0s

4550

0'5s

-0'1

31.25

2,055

9,260

3,687.50

0'4

73'6s

4600

0'7s

-0'1

43.75

5,805

3,011

3,662.50

4'6

73'2s

4650

1'0s

-0'2

50.00

3,939

7,830

3,187.50

0'0

63'6s

4700

1'3s

-0'1

68.75

9,260

1,326

2,981.25

0'3

59'5s

4750

1'6s

-0'2

87.50

4,481

6,672

2,775.00

0'7

55'4s

4800

2'1s

-0'2

106.25

8,227

2,552

2,550.00

0'5

51'0s

4850

2'6s

-0'3

137.50

3,767

7,531

2,337.50

0'6

46'6s

4900

3'4s

-0'2

175.00

11,917

3,772

2,125.00

0'4

42'4s

4950

4'2s

-0'4

212.50

5,394

27,942

1,912.50

0'1

38'2s

5000

5'2s

-0'5

262.50

21,102

1,727

1,737.50

0'3

34'6s

5050

6'6s

-0'3

337.50

5,996

6,800

1,750.00

4'1

35'0s

5100

7'7s

-0'6

393.75

8,787

6,104

1,431.25

1'0

28'5s

5150

9'3s

-1'0

468.75

5,179

10,790

1,243.75

0'1

24'7s

5200

12'0s

-0'4

600.00

4,281

7,044

1,118.75

0'3

22'3s

5250

13'4s

-1'2

675.00

2,907

11,814

1,000.00

0'4

20'0s

5300

16'6s

-0'4

837.50

4,156

5,538

850.00

-0'2

17'0s

5350

18'3s

-1'5

918.75

545

7,829

743.75

-0'3

14'7s

5400

21'4s

-1'4

1,075.00

523

2,372

650.00

-0'3

13'0s

5450

24'2s

-1'7

1,212.50

162

18,715

575.00

-0'2

11'4s

5500

28'3s

-1'1

1,418.75

320

839

512.50

-0'1

10'2s

5550

33'1s

-14'5

1,656.25

139

11,976

462.50

0'1

9'2s

5600

36'2s

-0'5

1,812.50

199

2,090

406.25

0'1

8'1s

5650

41'0s

0'2

2,050.00

79

3,077

331.25

-0'3

6'5s

5700

43'6s

-1'0

2,187.50

112

1,906

300.00

0'0

6'0s

5750

48'6s

-17'1

2,437.50

7

4,442

256.25

-0'1

5'1s

5800

53'0s

-17'5

2,650.00

31

892

218.75

-0'2

4'3s

5850

53'1s

-4'2

2,656.25

13

1,205

200.00

-0'1

4'0s

5900

59'5s

-2'2

2,981.25

58

815

175.00

-0'1

3'4s

5950

65'2s

-1'1

3,262.50

30

4,681

150.00

-0'2

3'0s

6000

68'3s

-2'5

3,418.75

10

546

168.75

0'5

3'3s

6050

75'4s

-19'1

3,775.00

23

575

143.75

0'3

2'7s

6100

80'2s

-19'3

4,012.50

13

208

106.25

-0'1

2'1s

6150

85'0s

-19'4

4,250.00

0

421

125.00

0'4

2'4s

6200

89'6s

-19'5

4,487.50

0

151

87.50

-0'1

1'6s

6250

94'5s

-19'5

4,731.25

0

1,148

81.25

-0'1

1'5s

6300

99'4s

-19'6

4,975.00

230

423

93.75

0'2

1'7s

6350

101'6s

-2'5

5,087.50

0

634

81.25

0'2

1'5s

6400

109'1s

-20'0

5,456.25

10

52

68.75

0'0

1'3s

6450

108'4s

-5'5

5,425.00

0

5,884

68.75

0'1

1'3s

6500

119'0s

-20'0

5,950.00

0

206

62.50

0'2

1'2s

6550

123'6s

-20'2

6,187.50

0

396

50.00

0'1

1'0s

6600

128'5s

-20'3

6,431.25

0

133

43.75

0'3

0'7s

6650

133'5s

-20'3

6,681.25

0

253

37.50

0'3

0'6s

6700

138'4s

-20'3

6,925.00

0

304

31.25

0'2

0'5s

6800

148'3s

-20'4

7,418.75

33

231

25.00

0'1

0'4s

6900

158'2s

-20'5

7,912.50

50

45

31.25

0'1

0'5s

7000

168'2s

-20'4

8,412.50

61

11

25.00

0'1

0'4s

7100

178'1s

-20'5

8,906.25

0

15

12.50

0'0

0'2s

7200

188'0s

-20'6

9,400.00

25

20

25.00

0'2

0'4s

7300

198'0s

-20'6

9,900.00

0

104

18.75

0'1

0'3s

7400

208'0s

-20'5

10,400.00

0

10

12.50

0'1

0'2s

7500

218'0s

-20'5

10,900.00

0

10

12.50

0'1

0'2s

7800

248'0s

-20'5

12,400.00

0

30

12.50

0'1

0'2s

7900

258'0s

-20'5

12,900.00

0

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

Copyright DTN. All rights reserved. Disclaimer.