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

Commodity Option:
AllOpen Only
Future: December 2020 (@C0Z)   Futures Price: 4120  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 230  12,193.75   5'0   243'7s  1700   0'1s   0'0  6.25  0
 0  11,693.75   5'0   233'7s  1800   0'1s   0'0  6.25  82
 2  10,693.75   5'0   213'7s  2000   0'1s   0'0  6.25  1,326
 0  10,193.75   5'0   203'7s  2100   0'1s   0'0  6.25  277
 0  9,693.75   5'0   193'7s  2200   0'1s   0'0  6.25  513
 0  9,193.75   5'0   183'7s  2300   0'1s   0'0  6.25  1,210
 0  8,693.75   5'0   173'7s  2400   0'1s   0'0  6.25  1,593
 2  8,193.75   5'0   163'7s  2500   0'1s   0'0  6.25  8,189
 127  7,693.75   5'0   153'7s  2600   0'1s   0'0  6.25  1,916
 0  7,443.75   5'0   148'7s  2650   0'1s   0'0  6.25  52
 240  7,193.75   5'0   143'7s  2700   0'1s   0'0  6.25  4,829
 0  6,693.75   5'0   133'7s  2800   0'1s   0'0  6.25  7,585
 0  6,443.75   5'0   128'7s  2850   0'1s   0'0  6.25  563
 40  6,193.75   5'0   123'7s  2900   0'1s   0'0  6.25  6,475
 0  5,943.75   5'0   118'7s  2950   0'1s   0'0  6.25  339
 912  5,693.75   5'0   113'7s  3000   0'1s   0'0  6.25  21,785
 0  5,443.75   5'0   108'7s  3050   0'1s   0'0  6.25  459
 1,504  5,193.75   5'0   103'7s  3100   0'1s   0'0  6.25  12,298
 0  4,943.75   5'0   98'7s  3150   0'1s   0'0  6.25  1,201
 2,377  4,693.75   5'0   93'7s  3200   0'1s   0'0  6.25  18,774
 31  4,443.75   4'7   88'7s  3250   0'1s   -0'1  6.25  2,136
 17,560  4,175.00   -0'3   83'4s  3300   0'2s   0'0  12.50  26,044
 19  3,950.00   5'0   79'0s  3350   0'2s   0'0  12.50  2,094
 10,968  3,687.50   -0'2   73'6s  3400   0'2s   0'0  12.50  21,874
 615  3,450.00   5'0   69'0s  3450   0'2s   0'0  12.50  4,410
 12,488  3,206.25   5'1   64'1s  3500   0'3s   0'0  18.75  18,568
 1,460  2,962.50   5'1   59'2s  3550   0'4s   0'1  25.00  5,210
 16,230  2,700.00   -0'2   54'0s  3600   0'4s   0'0  25.00  18,964
 2,931  2,468.75   5'0   49'3s  3650   0'5s   0'0  31.25  8,657
 21,026  2,231.25   5'0   44'5s  3700   0'7s   0'0  43.75  21,453
 4,782  1,987.50   0'0   39'6s  3750   1'0s   -0'1  50.00  4,939
 17,854  1,687.50   -1'3   33'6s  3800   1'4s   0'1  75.00  13,109
 3,008  1,393.75   -2'6   27'7s  3850   1'7s   -0'4  93.75  4,927
 18,806  1,275.00   -1'0   25'4s  3900   3'1s   0'3  156.25  19,444
 3,036  1,018.75   -2'2   20'3s  3950   4'1s   0'2  206.25  5,102
 30,113  906.25   -1'1   18'1s  4000   6'0s   0'4  300.00  13,322
 3,992  718.75   -1'7   14'3s  4050   7'4s   -1'6  375.00  2,878
 18,537  650.00   -0'5   13'0s  4100   10'2s   0'3  512.50  6,981
 3,590  550.00   -0'2   11'0s  4150   13'4s   1'0  675.00  702
 21,728  450.00   -0'2   9'0s  4200   16'3s   0'7  818.75  1,830
 2,781  362.50   -0'3   7'2s  4250   18'7s   -3'2  943.75  22
 17,372  325.00   0'2   6'4s  4300   22'4s   -3'4  1,125.00  651
 1,314  243.75   -0'2   4'7s  4350   26'3s   -3'6  1,318.75  1
 14,038  193.75   -0'3   3'7s  4400   30'4s   -4'0  1,525.00  585
 1,717  168.75   0'6   3'3s  4450   34'5s   -4'2  1,731.25  0
 19,642  131.25   -0'1   2'5s  4500   39'0s   -4'4  1,950.00  511
 704  112.50   0'3   2'2s  4550   43'4s   -4'4  2,175.00  1
 8,046  93.75   0'3   1'7s  4600   48'1s   -4'5  2,406.25  390
 654  75.00   0'2   1'4s  4650   52'6s   -4'5  2,637.50  1
 4,112  62.50   0'2   1'2s  4700   57'4s   -4'6  2,875.00  307
 253  50.00   0'1   1'0s  4750   62'2s   -4'7  3,112.50  0
 3,025  43.75   0'1   0'7s  4800   67'1s   -4'7  3,356.25  315
 79  37.50   0'1   0'6s  4850   72'0s   -4'7  3,600.00  0
 855  37.50   0'1   0'6s  4900   77'0s   -4'7  3,850.00  24
 4,351  25.00   0'1   0'4s  5000   86'6s   -4'7  4,337.50  323
 892  18.75   0'1   0'3s  5100   96'5s   -4'7  4,831.25  2
 1,134  12.50   0'1   0'2s  5200   106'4s   -4'7  5,325.00  0
 778  6.25   0'0   0'1s  5300   116'3s   -5'0  5,818.75  0
 667  6.25   0'0   0'1s  5400   126'3s   -5'0  6,318.75  0
 2,576  6.25   0'0   0'1s  5500   136'3s   -5'0  6,818.75  723
 285  6.25   0'0   0'1s  5600   146'3s   -5'0  7,318.75  1
 95  6.25   0'0   0'1s  5700   156'3s   -5'0  7,818.75  1
 181  6.25   0'0   0'1s  5800   166'3s   -5'0  8,318.75  2
 98  6.25   0'0   0'1s  5900   176'3s   -5'0  8,818.75  0
 5,756  6.25   0'0   0'1s  6000   186'3s   -5'0  9,318.75  501
 359  6.25   0'0   0'1s  6100   196'3s   -5'0  9,818.75  0
 1,068  6.25   0'0   0'1s  6200   206'3s   -5'0  10,318.75  0
 437  6.25   0'0   0'1s  6300   216'3s   -5'0  10,818.75  0
 81  6.25   0'0   0'1s  6500   236'3s   -5'0  11,818.75  0
 30  6.25   0'0   0'1s  6600   246'3s   -5'0  12,318.75  0
 70  6.25   0'0   0'1s  6700   256'3s   -5'0  12,818.75  0
 407  6.25   0'0   0'1s  6800   266'3s   -5'0  13,318.75  0
 20  6.25   0'0   0'1s  7000   286'3s   -5'0  14,318.75  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