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

Commodity Option:
AllOpen Only
Future: July 2023 (@C3N)   Futures Price: 6050s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  15,200.00   13'2   304'0s  3000   0'1s   0'0  6.25  5
 0  14,700.00   13'2   294'0s  3100   0'1s   0'0  6.25  7
 0  13,200.00   13'2   264'0s  3400   0'1s   0'0  6.25  2
 0  12,700.00   13'2   254'0s  3500   0'1s   0'0  6.25  10
 0  12,200.00   13'2   244'0s  3600   0'1s   0'0  6.25  104
 0  11,700.00   13'2   234'0s  3700   0'1s   0'0  6.25  19
 14  11,200.00   13'2   224'0s  3800   0'1s   0'0  6.25  336
 13  10,700.00   13'2   214'0s  3900   0'1s   0'0  6.25  325
 1  10,200.00   13'2   204'0s  4000   0'1s   0'0  6.25  1,022
 1  9,700.00   13'2   194'0s  4100   0'1s   0'0  6.25  323
 3  9,200.00   13'2   184'0s  4200   0'1s   0'0  6.25  760
 1  8,950.00   13'2   179'0s  4250   0'1s   0'0  6.25  538
 1  8,700.00   13'2   174'0s  4300   0'1s   0'0  6.25  728
 2  8,450.00   13'2   169'0s  4350   0'1s   0'0  6.25  399
 4  8,200.00   13'2   164'0s  4400   0'1s   0'0  6.25  520
 4  7,950.00   13'2   159'0s  4450   0'1s   0'0  6.25  132
 19  7,700.00   13'2   154'0s  4500   0'2s   0'0  12.50  18,132
 12  7,450.00   13'2   149'0s  4550   0'2s   0'0  12.50  164
 9  7,200.00   13'1   144'0s  4600   0'2s   0'0  12.50  1,141
 18  6,956.25   13'2   139'1s  4650   0'3s   0'0  18.75  888
 99  6,706.25   13'2   134'1s  4700   0'3s   0'0  18.75  2,363
 21  6,456.25   13'1   129'1s  4750   0'3s   -0'1  18.75  734
 50  6,212.50   13'2   124'2s  4800   0'4s   0'0  25.00  1,177
 12  5,962.50   13'1   119'2s  4850   0'4s   -0'1  25.00  243
 581  5,718.75   13'1   114'3s  4900   0'5s   -0'1  31.25  1,444
 6  5,475.00   13'1   109'4s  4950   0'6s   -0'1  37.50  527
 548  5,231.25   13'1   104'5s  5000   0'7s   -0'1  43.75  10,366
 33  4,987.50   13'1   99'6s  5050   1'0s   -0'1  50.00  3,243
 255  4,743.75   13'0   94'7s  5100   1'1s   -0'2  56.25  1,711
 96  4,500.00   12'7   90'0s  5150   1'2s   -0'3  62.50  680
 264  4,262.50   12'7   85'2s  5200   1'4s   -0'3  75.00  7,377
 239  4,018.75   12'5   80'3s  5250   1'5s   -0'4  81.25  1,908
 228  3,781.25   12'4   75'5s  5300   1'7s   -0'5  93.75  4,482
 37  3,550.00   12'3   71'0s  5350   2'2s   -0'6  112.50  1,477
 492  3,325.00   12'3   66'4s  5400   2'5s   -1'0  131.25  6,575
 76  3,093.75   12'0   61'7s  5450   3'0s   -1'2  150.00  2,661
 1,382  2,868.75   11'6   57'3s  5500   3'4s   -1'4  175.00  14,689
 221  2,650.00   11'3   53'0s  5550   4'1s   -1'7  206.25  2,020
 1,989  2,437.50   11'0   48'6s  5600   4'7s   -2'2  243.75  10,222
 625  2,231.25   10'4   44'5s  5650   5'6s   -2'6  287.50  1,582
 4,397  2,037.50   10'1   40'6s  5700   6'7s   -3'1  343.75  9,418
 979  1,850.00   9'5   37'0s  5750   8'1s   -3'5  406.25  4,774
 13,704  1,675.00   9'1   33'4s  5800   9'5s   -4'0  481.25  8,316
 2,148  1,518.75   8'6   30'3s  5850   11'3s   -4'4  568.75  2,685
 7,468  1,362.50   8'2   27'2s  5900   13'2s   -5'0  662.50  6,667
 1,540  1,218.75   7'5   24'3s  5950   15'3s   -5'5  768.75  2,163
 12,171  1,087.50   7'1   21'6s  6000   17'6s   -6'1  887.50  15,589
 5,378  968.75   6'5   19'3s  6050   20'3s   -6'5  1,018.75  2,563
 9,255  856.25   6'0   17'1s  6100   23'1s   -7'1  1,156.25  7,570
 2,897  756.25   5'4   15'1s  6150   26'1s   -7'5  1,306.25  451
 13,413  668.75   5'0   13'3s  6200   29'3s   -8'1  1,468.75  7,078
 4,194  587.50   4'4   11'6s  6250   32'5s   -8'6  1,631.25  950
 8,579  518.75   4'1   10'3s  6300   36'2s   -9'1  1,812.50  6,951
 4,152  456.25   3'6   9'1s  6350   40'0s   -9'4  2,000.00  1,029
 17,058  400.00   3'3   8'0s  6400   43'7s   -9'7  2,193.75  4,891
 1,253  350.00   3'0   7'0s  6450   47'7s   -10'2  2,393.75  142
 14,344  306.25   2'5   6'1s  6500   52'0s   -10'4  2,600.00  3,883
 967  268.75   2'3   5'3s  6550   56'2s   -10'7  2,812.50  90
 11,158  237.50   2'1   4'6s  6600   60'5s   -11'1  3,031.25  3,826
 928  206.25   1'6   4'1s  6650   65'0s   -11'3  3,250.00  80
 6,416  181.25   1'5   3'5s  6700   69'3s   -11'6  3,468.75  2,229
 1,505  162.50   1'4   3'2s  6750   74'0s   -11'7  3,700.00  609
 8,132  143.75   1'2   2'7s  6800   78'5s   -12'0  3,931.25  2,194
 608  125.00   1'1   2'4s  6850   83'2s   -12'1  4,162.50  58
 2,605  112.50   1'0   2'2s  6900   88'0s   -12'2  4,400.00  918
 410  100.00   0'7   2'0s  6950   92'6s   -12'3  4,637.50  16
 16,465  93.75   0'7   1'7s  7000   97'5s   -12'3  4,881.25  1,881
 490  87.50   0'6   1'6s  7050   102'4s   -12'3  5,125.00  39
 2,628  81.25   0'6   1'5s  7100   107'3s   -12'4  5,368.75  236
 1,000  75.00   0'6   1'4s  7150   112'2s   -12'4  5,612.50  46
 3,564  62.50   0'4   1'2s  7200   117'0s   -12'5  5,850.00  134
 504  56.25   0'4   1'1s  7250   121'7s   -12'6  6,093.75  74
 4,256  56.25   0'4   1'1s  7300   126'7s   -12'5  6,343.75  515
 396  50.00   0'4   1'0s  7350   131'6s   -12'6  6,587.50  42
 3,655  50.00   0'4   1'0s  7400   136'6s   -12'6  6,837.50  305
 217  43.75   0'3   0'7s  7450   141'5s   -12'6  7,081.25  7
 7,224  43.75   0'4   0'7s  7500   146'4s   -12'7  7,325.00  403
 148  37.50   0'3   0'6s  7550   151'3s   -13'0  7,568.75  4
 4,398  37.50   0'3   0'6s  7600   156'3s   -13'0  7,818.75  4
 276  31.25   0'2   0'5s  7650   161'2s   -13'1  8,062.50  1
 1,182  31.25   0'3   0'5s  7700   166'2s   -13'0  8,312.50  2
 216  31.25   0'3   0'5s  7750   171'2s   -13'0  8,562.50  2
 2,501  25.00   0'2   0'4s  7800   176'2s   -13'0  8,812.50  510
 72  25.00   0'2   0'4s  7850   181'1s   -13'1  9,056.25  2
 1,002  25.00   0'2   0'4s  7900   186'1s   -13'1  9,306.25  1
 159  18.75   0'1   0'3s  7950   191'1s   -13'1  9,556.25  0
 11,759  18.75   0'1   0'3s  8000   196'1s   -13'1  9,806.25  1
 126  18.75   0'1   0'3s  8050   201'1s   -13'1  10,056.25  0
 932  18.75   0'2   0'3s  8100   206'1s   -13'1  10,306.25  80
 2,239  12.50   0'1   0'2s  8200   216'0s   -13'2  10,800.00  101
 960  12.50   0'1   0'2s  8300   226'0s   -13'2  11,300.00  71
 590  12.50   0'1   0'2s  8400   236'0s   -13'2  11,800.00  14
 2,711  6.25   0'0   0'1s  8500   246'0s   -13'2  12,300.00  2
 834  6.25   0'0   0'1s  8600   256'0s   -13'2  12,800.00  1
 1,174  6.25   0'0   0'1s  8700   266'0s   -13'2  13,300.00  21
 585  6.25   0'0   0'1s  8800   276'0s   -13'2  13,800.00  1
 246  6.25   0'0   0'1s  8900   286'0s   -13'2  14,300.00  11
 2,344  6.25   0'0   0'1s  9000   296'0s   -13'2  14,800.00  12
 1,148  6.25   0'0   0'1s  9100   306'0s   -13'2  15,300.00  1
 389  6.25   0'0   0'1s  9200   316'0s   -13'2  15,800.00  1
 542  6.25   0'0   0'1s  9300   326'0s   -13'2  16,300.00  0
 154  6.25   0'0   0'1s  9400   336'0s   -13'2  16,800.00  0
 3,142  6.25   0'0   0'1s  9500   346'0s   -13'2  17,300.00  0
 676  6.25   0'0   0'1s  9600   356'0s   -13'2  17,800.00  5
 537  6.25   0'0   0'1s  9700   366'0s   -13'2  18,300.00  0
 1,007  6.25   0'0   0'1s  9800   376'0s   -13'2  18,800.00  0
 136  6.25   0'0   0'1s  9900   386'0s   -13'2  19,300.00  0
 792  6.25   0'0   0'1s  10000   396'0s   -13'2  19,800.00  0
 405  6.25   0'0   0'1s  10100   406'0s   -13'2  20,300.00  0
 117  6.25   0'0   0'1s  10200   416'0s   -13'2  20,800.00  0
 32  6.25   0'0   0'1s  10300   426'0s   -13'2  21,300.00  0
 76  6.25   0'0   0'1s  10400   436'0s   -13'2  21,800.00  0
 235  6.25   0'0   0'1s  10500   446'0s   -13'2  22,300.00  0
 227  6.25   0'0   0'1s  10600   456'0s   -13'2  22,800.00  0
 200  6.25   0'0   0'1s  10700   466'0s   -13'2  23,300.00  0
 313  6.25   0'0   0'1s  10800   476'0s   -13'2  23,800.00  0
 218  6.25   0'0   0'1s  10900   486'0s   -13'2  24,300.00  0
 805  6.25   0'0   0'1s  11000   496'0s   -13'2  24,800.00  0
 657  6.25   0'0   0'1s  11100   506'0s   -13'2  25,300.00  0
 375  6.25   0'0   0'1s  11200   516'0s   -13'2  25,800.00  0
 474  6.25   0'0   0'1s  11300   526'0s   -13'2  26,300.00  0
 1,186  6.25   0'0   0'1s  11400   536'0s   -13'2  26,800.00  0
 162  6.25   0'0   0'1s  20000   1396'0s   -13'2  69,800.00  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