Weather |  Quotes |  Options |  Market News |  Livestock |  Grain |  Portfolio 
     
  Home  
  LUBE OIL  
  PROPANE  
  PEOPLE  
  CURRENT OPENINGS  
  REFINED FUELS  

Commodity Option:
AllOpen Only
Future: December 2021 (@C1Z)   Futures Price: 5380s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,906.25   0'0   358'1s  1800   0'1s   0'0  6.25  1
 6  17,406.25   0'0   348'1s  1900   0'1s   0'0  6.25  9
 105  16,906.25   0'0   338'1s  2000   0'1s   0'0  6.25  0
 1  16,406.25   0'0   328'1s  2100   0'1s   0'0  6.25  14
 0  15,906.25   0'0   318'1s  2200   0'1s   0'0  6.25  11
 0  15,406.25   0'0   308'1s  2300   0'1s   0'0  6.25  176
 7  14,906.25   0'0   298'1s  2400   0'1s   0'0  6.25  4
 101  14,406.25   0'0   288'1s  2500   0'1s   0'0  6.25  855
 7  13,906.25   0'0   278'1s  2600   0'1s   0'0  6.25  23
 20  13,406.25   0'0   268'1s  2700   0'1s   0'0  6.25  64
 43  12,906.25   0'0   258'1s  2800   0'1s   0'0  6.25  300
 86  12,406.25   0'0   248'1s  2900   0'1s   0'0  6.25  431
 340  11,906.25   0'0   238'1s  3000   0'1s   0'0  6.25  1,256
 11  11,406.25   0'0   228'1s  3100   0'1s   0'0  6.25  1,063
 260  10,906.25   0'0   218'1s  3200   0'1s   0'0  6.25  2,066
 8,989  10,406.25   0'0   208'1s  3300   0'1s   0'0  6.25  7,669
 910  9,906.25   0'0   198'1s  3400   0'1s   0'0  6.25  12,430
 203  9,406.25   0'0   188'1s  3500   0'1s   0'0  6.25  7,710
 782  8,906.25   0'0   178'1s  3600   0'1s   0'0  6.25  12,958
 1,217  8,406.25   0'0   168'1s  3700   0'1s   0'0  6.25  9,685
 4,482  7,906.25   0'0   158'1s  3800   0'1s   0'0  6.25  9,556
 0  7,656.25   0'0   153'1s  3850   0'1s   0'0  6.25  3
 4,713  7,406.25   0'0   148'1s  3900   0'1s   0'0  6.25  9,217
 1  7,156.25   0'0   143'1s  3950   0'1s   0'0  6.25  401
 14,549  6,906.25   0'0   138'1s  4000   0'1s   0'0  6.25  21,369
 0  6,656.25   0'0   133'1s  4050   0'1s   0'0  6.25  5
 3,938  6,406.25   0'0   128'1s  4100   0'1s   0'0  6.25  13,131
 17  6,156.25   0'0   123'1s  4150   0'1s   0'0  6.25  602
 9,136  5,906.25   0'0   118'1s  4200   0'1s   0'0  6.25  17,308
 0  5,656.25   0'0   113'1s  4250   0'1s   0'0  6.25  2,059
 3,240  5,406.25   0'0   108'1s  4300   0'1s   0'0  6.25  7,661
 3  5,156.25   0'0   103'1s  4350   0'1s   0'0  6.25  314
 4,638  4,912.50   0'0   98'2s  4400   0'2s   0'0  12.50  13,445
 0  4,662.50   0'0   93'2s  4450   0'2s   0'0  12.50  589
 8,824  4,418.75   0'0   88'3s  4500   0'3s   0'0  18.75  14,561
 4  4,168.75   0'0   83'3s  4550   0'3s   0'0  18.75  606
 7,204  3,925.00   0'0   78'4s  4600   0'4s   0'0  25.00  8,844
 28  3,681.25   0'1   73'5s  4650   0'5s   0'1  31.25  1,470
 5,034  3,431.25   0'0   68'5s  4700   0'5s   0'0  31.25  8,285
 7  3,187.50   -0'1   63'6s  4750   0'6s   -0'1  37.50  1,356
 7,527  2,950.00   0'0   59'0s  4800   1'0s   0'0  50.00  15,815
 6  2,706.25   0'0   54'1s  4850   1'1s   0'0  56.25  2,344
 4,187  2,475.00   0'0   49'4s  4900   1'4s   0'0  75.00  10,965
 319  2,243.75   0'0   44'7s  4950   1'7s   0'0  93.75  2,679
 26,522  2,012.50   0'0   40'2s  5000   2'3s   0'1  118.75  33,396
 1,620  1,793.75   -0'1   35'7s  5050   2'7s   -0'1  143.75  2,141
 10,756  1,587.50   0'0   31'6s  5100   3'6s   0'0  187.50  10,323
 1,271  1,381.25   -0'1   27'5s  5150   4'5s   -0'1  231.25  4,032
 11,746  1,193.75   -0'3   23'7s  5200   5'7s   -0'3  293.75  20,469
 1,758  1,025.00   -0'3   20'4s  5250   7'4s   -0'3  375.00  2,403
 9,846  875.00   -0'3   17'4s  5300   9'4s   -0'3  475.00  10,968
 3,937  737.50   -0'3   14'6s  5350   11'6s   -0'3  587.50  2,311
 17,760  612.50   -0'3   12'2s  5400   14'2s   -0'3  712.50  16,214
 3,163  506.25   -0'4   10'1s  5450   17'1s   -0'4  856.25  1,147
 19,750  418.75   -0'3   8'3s  5500   20'3s   -0'3  1,018.75  12,023
 1,832  343.75   -0'3   6'7s  5550   23'7s   -0'3  1,193.75  132
 16,829  287.50   -0'2   5'6s  5600   27'6s   -0'2  1,387.50  9,271
 2,463  231.25   -0'4   4'5s  5650   31'5s   -0'4  1,581.25  35
 14,137  193.75   -0'3   3'7s  5700   35'7s   -0'3  1,793.75  4,506
 1,849  156.25   -0'3   3'1s  5750   40'1s   -0'3  2,006.25  65
 17,924  131.25   -0'3   2'5s  5800   44'5s   -0'3  2,231.25  5,842
 1,821  112.50   -0'2   2'2s  5850   49'1s   -0'3  2,456.25  30
 9,650  100.00   -0'1   2'0s  5900   54'0s   -0'1  2,700.00  2,677
 616  87.50   -0'1   1'6s  5950   58'6s   -0'1  2,937.50  42
 32,626  75.00   -0'1   1'4s  6000   63'4s   -0'1  3,175.00  7,533
 836  62.50   -0'1   1'2s  6050   68'2s   -0'1  3,412.50  13
 8,519  56.25   0'0   1'1s  6100   73'1s   0'0  3,656.25  1,667
 641  50.00   0'0   1'0s  6150   78'0s   0'0  3,900.00  27
 13,049  43.75   0'0   0'7s  6200   82'7s   0'0  4,143.75  1,957
 2,145  37.50   -0'1   0'6s  6250   87'6s   -0'1  4,387.50  8
 7,152  31.25   -0'1   0'5s  6300   92'5s   -0'1  4,631.25  1,608
 255  31.25   0'0   0'5s  6350   97'5s   0'0  4,881.25  5
 6,796  31.25   0'0   0'5s  6400   102'5s   0'0  5,131.25  367
 465  31.25   0'1   0'5s  6450   107'5s   0'1  5,381.25  1
 23,684  31.25   0'1   0'5s  6500   112'5s   0'1  5,631.25  420
 276  25.00   0'0   0'4s  6550   117'4s   0'0  5,875.00  0
 7,738  25.00   0'0   0'4s  6600   122'4s   0'0  6,125.00  124
 248  18.75   -0'1   0'3s  6650   127'3s   -0'1  6,368.75  1
 4,554  18.75   0'0   0'3s  6700   132'3s   0'0  6,618.75  15
 143  18.75   0'0   0'3s  6750   137'3s   0'0  6,868.75  0
 12,553  12.50   -0'1   0'2s  6800   142'2s   -0'1  7,112.50  456
 201  12.50   0'0   0'2s  6850   147'2s   0'0  7,362.50  2
 3,672  12.50   0'0   0'2s  6900   152'2s   0'0  7,612.50  90
 32,143  12.50   0'0   0'2s  7000   162'2s   0'0  8,112.50  1,114
 4,562  6.25   -0'1   0'1s  7100   172'1s   -0'1  8,606.25  89
 2,811  6.25   0'0   0'1s  7200   182'1s   0'0  9,106.25  119
 3,356  6.25   0'0   0'1s  7300   192'1s   0'0  9,606.25  89
 4,938  6.25   0'0   0'1s  7400   202'1s   0'0  10,106.25  112
 7,429  6.25   0'0   0'1s  7500   212'1s   0'0  10,606.25  62
 2,169  6.25   0'0   0'1s  7600   222'1s   0'0  11,106.25  73
 2,414  6.25   0'0   0'1s  7700   232'1s   0'0  11,606.25  66
 2,608  6.25   0'0   0'1s  7800   242'1s   0'0  12,106.25  77
 1,201  6.25   0'0   0'1s  7900   252'1s   0'0  12,606.25  119
 7,223  6.25   0'0   0'1s  8000   262'1s   0'0  13,106.25  214
 680  6.25   0'0   0'1s  8100   272'1s   0'0  13,606.25  106
 884  6.25   0'0   0'1s  8200   282'1s   0'0  14,106.25  76
 1,617  6.25   0'0   0'1s  8300   292'1s   0'0  14,606.25  32
 1,645  6.25   0'0   0'1s  8400   302'1s   0'0  15,106.25  84
 2,139  6.25   0'0   0'1s  8500   312'1s   0'0  15,606.25  28
 929  6.25   0'0   0'1s  8600   322'1s   0'0  16,106.25  56
 744  6.25   0'0   0'1s  8700   332'1s   0'0  16,606.25  44
 509  6.25   0'0   0'1s  8800   342'1s   0'0  17,106.25  2
 610  6.25   0'0   0'1s  8900   352'1s   0'0  17,606.25  66
 4,819  6.25   0'0   0'1s  9000   362'1s   0'0  18,106.25  60
 404  6.25   0'0   0'1s  9100   372'1s   0'0  18,606.25  0
 895  6.25   0'0   0'1s  9200   382'1s   0'0  19,106.25  6
 259  6.25   0'0   0'1s  9300   392'1s   0'0  19,606.25  0
 392  6.25   0'0   0'1s  9400   402'1s   0'0  20,106.25  0
 241  6.25   0'0   0'1s  9500   412'1s   0'0  20,606.25  4
 455  6.25   0'0   0'1s  9600   422'1s   0'0  21,106.25  0
 323  6.25   0'0   0'1s  9700   432'1s   0'0  21,606.25  6
 234  6.25   0'0   0'1s  9800   442'1s   0'0  22,106.25  0
 747  6.25   0'0   0'1s  9900   452'1s   0'0  22,606.25  0
 5,846  6.25   0'0   0'1s  10000   462'1s   0'0  23,106.25  94
 726  6.25   0'0   0'1s  11000   562'1s   0'0  28,106.25  45
 519  6.25   0'0   0'1s  12000   662'1s   0'0  33,106.25  34
 1,812  6.25   0'0   0'1s  13000   762'1s   0'0  38,106.25  29
 294  6.25   0'0   0'1s  14000   862'1s   0'0  43,106.25  17


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN