(229) 941-2273  Fax (229) 941-5038 Thursday, August 5, 2021
 
Home
History
Newsletter
Cotton Market
Links
Contact Us
CottonHost Login
  
Commodity Option:
AllOpen Only
Future: September 2021 (@C1U)   Futures Price: 5556s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  18,793.75   10'0   375'7s  1800   0'1s   0'0  6.25  1
 1  18,293.75   10'0   365'7s  1900   0'1s   0'0  6.25  0
 111  17,793.75   10'0   355'7s  2000   0'1s   0'0  6.25  0
 6  17,293.75   10'0   345'7s  2100   0'1s   0'0  6.25  0
 5  16,293.75   10'0   325'7s  2300   0'1s   0'0  6.25  100
 0  15,793.75   10'0   315'7s  2400   0'1s   0'0  6.25  56
 1  15,293.75   10'0   305'7s  2500   0'1s   0'0  6.25  31
 0  14,793.75   10'0   295'7s  2600   0'1s   0'0  6.25  42
 6  14,293.75   10'0   285'7s  2700   0'1s   0'0  6.25  137
 45  13,793.75   10'0   275'7s  2800   0'1s   0'0  6.25  100
 3  13,293.75   10'0   265'7s  2900   0'1s   0'0  6.25  139
 39  12,793.75   10'0   255'7s  3000   0'1s   0'0  6.25  429
 78  12,293.75   10'0   245'7s  3100   0'1s   0'0  6.25  611
 67  11,793.75   10'0   235'7s  3200   0'1s   0'0  6.25  2,835
 3  11,293.75   10'0   225'7s  3300   0'1s   0'0  6.25  2,463
 68  10,793.75   10'0   215'7s  3400   0'1s   0'0  6.25  1,397
 134  10,293.75   10'0   205'7s  3500   0'1s   0'0  6.25  4,965
 430  9,793.75   10'0   195'7s  3600   0'1s   0'0  6.25  4,159
 851  9,293.75   10'0   185'7s  3700   0'1s   0'0  6.25  2,038
 1,047  8,793.75   10'0   175'7s  3800   0'1s   0'0  6.25  2,747
 2,326  8,293.75   10'0   165'7s  3900   0'1s   0'0  6.25  2,860
 3,987  7,793.75   10'0   155'7s  4000   0'1s   0'0  6.25  10,135
 1  7,543.75   10'0   150'7s  4050   0'1s   0'0  6.25  251
 1,348  7,293.75   10'0   145'7s  4100   0'1s   0'0  6.25  2,162
 6  7,050.00   10'1   141'0s  4150   0'2s   0'1  12.50  58
 2,912  6,800.00   10'1   136'0s  4200   0'2s   0'1  12.50  5,339
 1  6,550.00   10'0   131'0s  4250   0'2s   0'0  12.50  2,053
 1,310  6,300.00   10'0   126'0s  4300   0'2s   0'0  12.50  3,636
 12  6,050.00   9'7   121'0s  4350   0'2s   -0'1  12.50  417
 3,514  5,806.25   10'0   116'1s  4400   0'3s   0'0  18.75  4,327
 23  5,556.25   10'0   111'1s  4450   0'3s   0'0  18.75  376
 3,967  5,312.50   10'0   106'2s  4500   0'4s   0'0  25.00  5,534
 5  5,062.50   9'7   101'2s  4550   0'4s   -0'1  25.00  348
 1,331  4,818.75   9'7   96'3s  4600   0'5s   -0'1  31.25  6,261
 10  4,568.75   9'7   91'3s  4650   0'5s   -0'1  31.25  645
 2,811  4,325.00   9'6   86'4s  4700   0'6s   -0'2  37.50  5,317
 16  4,081.25   9'6   81'5s  4750   0'7s   -0'2  43.75  2,090
 3,227  3,837.50   9'5   76'6s  4800   1'0s   -0'3  50.00  6,003
 10  3,593.75   9'4   71'7s  4850   1'1s   -0'4  56.25  596
 2,010  3,356.25   9'3   67'1s  4900   1'3s   -0'5  68.75  1,880
 32  3,118.75   9'3   62'3s  4950   1'5s   -0'5  81.25  1,298
 5,444  2,887.50   9'1   57'6s  5000   2'0s   -0'7  100.00  14,554
 22  2,656.25   8'7   53'1s  5050   2'3s   -1'1  118.75  1,220
 2,187  2,431.25   8'5   48'5s  5100   2'7s   -1'3  143.75  3,269
 87  2,212.50   8'2   44'2s  5150   3'4s   -1'6  175.00  1,177
 2,691  2,000.00   7'7   40'0s  5200   4'2s   -2'1  212.50  8,653
 79  1,800.00   7'3   36'0s  5250   5'2s   -2'5  262.50  1,563
 3,282  1,606.25   6'6   32'1s  5300   6'3s   -3'2  318.75  5,606
 777  1,431.25   6'3   28'5s  5350   7'7s   -3'5  393.75  1,638
 4,010  1,262.50   5'7   25'2s  5400   9'4s   -4'1  475.00  9,607
 1,229  1,106.25   5'3   22'1s  5450   11'3s   -4'5  568.75  2,137
 13,944  962.50   4'7   19'2s  5500   13'4s   -5'1  675.00  7,921
 1,052  831.25   4'3   16'5s  5550   15'7s   -5'5  793.75  2,161
 9,210  712.50   3'7   14'2s  5600   18'4s   -6'1  925.00  7,182
 1,053  612.50   3'3   12'2s  5650   21'4s   -6'5  1,075.00  1,053
 8,596  525.00   3'0   10'4s  5700   24'6s   -7'0  1,237.50  5,684
 2,532  443.75   2'5   8'7s  5750   28'1s   -7'3  1,406.25  830
 9,181  375.00   2'1   7'4s  5800   31'6s   -7'7  1,587.50  3,767
 1,448  318.75   1'7   6'3s  5850   35'5s   -8'1  1,781.25  277
 5,034  268.75   1'5   5'3s  5900   39'5s   -8'3  1,981.25  1,842
 1,436  225.00   1'3   4'4s  5950   43'6s   -8'5  2,187.50  474
 17,028  193.75   1'2   3'7s  6000   48'1s   -8'6  2,406.25  5,607
 1,356  162.50   1'0   3'2s  6050   52'4s   -9'0  2,625.00  714
 5,213  137.50   0'6   2'6s  6100   57'0s   -9'2  2,850.00  1,109
 940  112.50   0'4   2'2s  6150   61'4s   -9'4  3,075.00  229
 5,574  100.00   0'4   2'0s  6200   66'2s   -9'4  3,312.50  2,144
 3,022  87.50   0'3   1'6s  6250   71'0s   -9'5  3,550.00  829
 5,129  75.00   0'3   1'4s  6300   75'6s   -9'5  3,787.50  1,763
 1,612  62.50   0'2   1'2s  6350   80'4s   -9'6  4,025.00  441
 5,426  56.25   0'2   1'1s  6400   85'3s   -9'6  4,268.75  932
 987  50.00   0'1   1'0s  6450   90'2s   -9'7  4,512.50  111
 9,875  50.00   0'2   1'0s  6500   95'2s   -9'6  4,762.50  587
 421  43.75   0'1   0'7s  6550   100'1s   -9'7  5,006.25  36
 3,263  37.50   0'0   0'6s  6600   105'0s   -10'0  5,250.00  89
 664  37.50   0'1   0'6s  6650   110'0s   -9'7  5,500.00  16
 2,307  31.25   0'0   0'5s  6700   114'7s   -10'0  5,743.75  169
 821  31.25   0'0   0'5s  6750   119'7s   -10'0  5,993.75  31
 1,854  31.25   0'1   0'5s  6800   124'7s   -9'7  6,243.75  216
 110  25.00   0'0   0'4s  6850   129'6s   -10'0  6,487.50  57
 1,729  25.00   0'0   0'4s  6900   134'6s   -10'0  6,737.50  148
 626  25.00   0'0   0'4s  6950   139'6s   -10'0  6,987.50  7
 15,584  18.75   0'0   0'3s  7000   144'5s   -10'0  7,231.25  503
 713  18.75   0'1   0'3s  7050   149'5s   -9'7  7,481.25  20
 2,708  18.75   0'1   0'3s  7100   154'5s   -9'7  7,731.25  208
 472  18.75   0'1   0'3s  7150   159'5s   -9'7  7,981.25  77
 2,572  12.50   0'0   0'2s  7200   164'4s   -10'0  8,225.00  30
 570  12.50   0'0   0'2s  7250   169'4s   -10'0  8,475.00  14
 994  12.50   0'0   0'2s  7300   174'4s   -10'0  8,725.00  49
 286  12.50   0'1   0'2s  7350   179'4s   -9'7  8,975.00  21
 1,118  12.50   0'1   0'2s  7400   184'4s   -9'7  9,225.00  64
 311  12.50   0'1   0'2s  7450   189'4s   -9'7  9,475.00  25
 5,764  12.50   0'1   0'2s  7500   194'4s   -9'7  9,725.00  31
 59  12.50   0'1   0'2s  7550   199'4s   -9'7  9,975.00  1
 966  12.50   0'1   0'2s  7600   204'4s   -9'7  10,225.00  70
 156  12.50   0'1   0'2s  7650   209'4s   -9'7  10,475.00  33
 1,863  12.50   0'1   0'2s  7700   214'4s   -9'7  10,725.00  104
 89  12.50   0'1   0'2s  7750   219'4s   -9'7  10,975.00  28
 1,357  6.25   0'0   0'1s  7800   224'3s   -10'0  11,218.75  126
 288  6.25   0'0   0'1s  7850   229'3s   -10'0  11,468.75  38
 534  6.25   0'0   0'1s  7900   234'3s   -10'0  11,718.75  146
 60  6.25   0'0   0'1s  7950   239'3s   -10'0  11,968.75  2
 7,183  6.25   0'0   0'1s  8000   244'3s   -10'0  12,218.75  137
 1,646  6.25   0'0   0'1s  8100   254'3s   -10'0  12,718.75  61
 459  6.25   0'0   0'1s  8200   264'3s   -10'0  13,218.75  55
 525  6.25   0'0   0'1s  8300   274'3s   -10'0  13,718.75  118
 940  6.25   0'0   0'1s  8400   284'3s   -10'0  14,218.75  85
 1,908  6.25   0'0   0'1s  8500   294'3s   -10'0  14,718.75  17
 1,122  6.25   0'0   0'1s  8600   304'3s   -10'0  15,218.75  71
 506  6.25   0'0   0'1s  8700   314'3s   -10'0  15,718.75  35
 813  6.25   0'0   0'1s  8800   324'3s   -10'0  16,218.75  5
 500  6.25   0'0   0'1s  8900   334'3s   -10'0  16,718.75  3
 1,214  6.25   0'0   0'1s  9000   344'3s   -10'0  17,218.75  2
 148  6.25   0'0   0'1s  9100   354'3s   -10'0  17,718.75  0
 151  6.25   0'0   0'1s  9200   364'3s   -10'0  18,218.75  0
 226  6.25   0'0   0'1s  9300   374'3s   -10'0  18,718.75  0
 344  6.25   0'0   0'1s  9400   384'3s   -10'0  19,218.75  11
 281  6.25   0'0   0'1s  9500   394'3s   -10'0  19,718.75  1
 283  6.25   0'0   0'1s  9600   404'3s   -10'0  20,218.75  0
 286  6.25   0'0   0'1s  9700   414'3s   -10'0  20,718.75  4
 2,051  6.25   0'0   0'1s  10000   444'3s   -10'0  22,218.75  6
 349  6.25   0'0   0'1s  11000   544'3s   -10'0  27,218.75  0
 143  6.25   0'0   0'1s  12000   644'3s   -10'0  32,218.75  0
 412  6.25   0'0   0'1s  13000   744'3s   -10'0  37,218.75  0
 895  6.25   0'0   0'1s  14000   844'3s   -10'0  42,218.75  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