Headline News Quotes Options Markets Page Futures Markets Sports Weather
 

Commodity Option:
AllOpen Only
Future: December 2021 (@C1Z)   Futures Price: 5246  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  17,293.75   9'0   345'7s  1800   0'1s   0'0  6.25  1
 6  16,793.75   9'0   335'7s  1900   0'1s   0'0  6.25  9
 105  16,293.75   9'0   325'7s  2000   0'1s   0'0  6.25  0
 1  15,793.75   9'0   315'7s  2100   0'1s   0'0  6.25  14
 0  15,293.75   9'0   305'7s  2200   0'1s   0'0  6.25  11
 0  14,793.75   9'0   295'7s  2300   0'1s   0'0  6.25  176
 7  14,293.75   9'0   285'7s  2400   0'1s   0'0  6.25  4
 101  13,793.75   9'0   275'7s  2500   0'1s   0'0  6.25  855
 7  13,293.75   9'0   265'7s  2600   0'1s   0'0  6.25  23
 20  12,793.75   9'0   255'7s  2700   0'1s   0'0  6.25  64
 43  12,293.75   9'0   245'7s  2800   0'1s   0'0  6.25  300
 86  11,793.75   9'0   235'7s  2900   0'1s   0'0  6.25  431
 340  11,293.75   9'0   225'7s  3000   0'1s   0'0  6.25  1,256
 11  10,793.75   9'0   215'7s  3100   0'1s   0'0  6.25  1,063
 260  10,293.75   9'0   205'7s  3200   0'1s   0'0  6.25  2,066
 10,151  9,793.75   9'0   195'7s  3300   0'1s   0'0  6.25  7,669
 1,013  9,293.75   9'0   185'7s  3400   0'1s   0'0  6.25  12,430
 207  8,793.75   9'0   175'7s  3500   0'1s   0'0  6.25  7,709
 1,109  8,293.75   9'0   165'7s  3600   0'1s   0'0  6.25  12,958
 1,217  7,793.75   9'0   155'7s  3700   0'1s   0'0  6.25  9,687
 4,493  7,293.75   9'0   145'7s  3800   0'1s   0'0  6.25  9,568
 0  7,043.75   9'0   140'7s  3850   0'1s   0'0  6.25  3
 5,565  6,793.75   9'0   135'7s  3900   0'1s   0'0  6.25  9,230
 1  6,543.75   9'0   130'7s  3950   0'1s   0'0  6.25  401
 14,634  6,293.75   9'0   125'7s  4000   0'1s   0'0  6.25  21,143
 0  6,043.75   9'0   120'7s  4050   0'1s   0'0  6.25  5
 3,959  5,793.75   8'7   115'7s  4100   0'1s   -0'1  6.25  13,132
 17  5,543.75   8'7   110'7s  4150   0'1s   -0'1  6.25  602
 9,165  5,300.00   9'0   106'0s  4200   0'2s   0'0  12.50  17,921
 0  5,056.25   9'0   101'1s  4250   0'3s   0'0  18.75  2,009
 3,243  4,806.25   8'7   96'1s  4300   0'3s   -0'1  18.75  7,824
 2  4,556.25   8'6   91'1s  4350   0'3s   -0'2  18.75  314
 4,637  4,312.50   8'7   86'2s  4400   0'4s   -0'1  25.00  13,677
 0  4,068.75   8'6   81'3s  4450   0'5s   -0'2  31.25  574
 8,848  3,818.75   8'5   76'3s  4500   0'5s   -0'3  31.25  15,782
 4  3,575.00   8'5   71'4s  4550   0'6s   -0'3  37.50  556
 7,289  3,331.25   8'4   66'5s  4600   0'7s   -0'4  43.75  9,361
 28  3,093.75   8'3   61'7s  4650   1'1s   -0'5  56.25  1,472
 5,377  2,856.25   8'1   57'1s  4700   1'3s   -0'7  68.75  9,598
 6  2,625.00   7'7   52'4s  4750   1'6s   -1'1  87.50  1,354
 7,912  2,393.75   7'5   47'7s  4800   2'1s   -1'3  106.25  16,708
 4  2,181.25   7'4   43'5s  4850   2'7s   -1'4  143.75  3,593
 4,192  1,962.50   7'0   39'2s  4900   3'4s   -2'0  175.00  11,386
 127  1,756.25   6'5   35'1s  4950   4'3s   -2'3  218.75  3,270
 26,684  1,562.50   6'1   31'2s  5000   5'4s   0'0  275.00  33,638
 1,615  1,381.25   5'6   27'5s  5050   6'7s   -3'2  343.75  1,328
 10,561  1,212.50   5'2   24'2s  5100   8'4s   -3'6  425.00  9,798
 1,269  1,056.25   4'6   21'1s  5150   10'3s   -4'2  518.75  3,776
 12,422  918.75   4'3   18'3s  5200   13'0s   0'3  650.00  18,673
 1,658  787.50   3'7   15'6s  5250   15'0s   -5'1  750.00  1,463
 10,008  675.00   3'4   13'4s  5300   18'0s   0'2  900.00  9,869
 2,012  575.00   3'1   11'4s  5350   20'6s   -5'7  1,037.50  1,154
 17,941  487.50   2'5   9'6s  5400   24'0s   -6'3  1,200.00  15,680
 2,255  412.50   2'3   8'2s  5450   27'4s   -6'5  1,375.00  1,122
 20,494  343.75   -0'1   6'7s  5500   31'2s   -7'0  1,562.50  12,610
 782  293.75   1'6   5'7s  5550   35'1s   -7'2  1,756.25  105
 17,110  250.00   1'4   5'0s  5600   39'2s   -7'4  1,962.50  9,318
 2,453  212.50   1'3   4'2s  5650   43'4s   -7'5  2,175.00  32
 11,528  175.00   1'0   3'4s  5700   47'6s   -8'0  2,387.50  4,263
 1,437  150.00   0'7   3'0s  5750   52'2s   -8'1  2,612.50  64
 18,648  131.25   0'6   2'5s  5800   56'7s   -8'2  2,843.75  5,971
 1,502  118.75   0'6   2'3s  5850   61'5s   -8'2  3,081.25  31
 9,507  100.00   0'5   2'0s  5900   66'2s   -8'3  3,312.50  2,673
 645  87.50   0'4   1'6s  5950   71'0s   -8'4  3,550.00  41
 33,819  75.00   0'0   1'4s  6000   75'6s   -8'5  3,787.50  7,553
 726  62.50   0'2   1'2s  6050   80'4s   -8'6  4,025.00  13
 9,163  56.25   0'2   1'1s  6100   85'3s   -8'6  4,268.75  1,676
 513  50.00   0'2   1'0s  6150   90'2s   -8'6  4,512.50  26
 13,128  43.75   0'2   0'7s  6200   95'1s   -8'6  4,756.25  1,957
 1,879  37.50   0'1   0'6s  6250   100'0s   -8'7  5,000.00  8
 7,153  37.50   0'2   0'6s  6300   105'0s   -8'6  5,250.00  1,608
 254  31.25   0'1   0'5s  6350   109'7s   -8'7  5,493.75  5
 7,019  31.25   0'1   0'5s  6400   114'7s   -8'7  5,743.75  367
 412  25.00   0'1   0'4s  6450   119'6s   -8'7  5,987.50  1
 25,495  25.00   0'1   0'4s  6500   124'6s   -8'7  6,237.50  420
 246  25.00   0'1   0'4s  6550   129'6s   -8'7  6,487.50  0
 7,590  18.75   0'0   0'3s  6600   134'5s   -9'0  6,731.25  124
 248  18.75   0'1   0'3s  6650   139'5s   -8'7  6,981.25  1
 5,220  18.75   0'1   0'3s  6700   144'5s   -8'7  7,231.25  15
 143  18.75   0'1   0'3s  6750   149'5s   -8'7  7,481.25  0
 12,558  18.75   0'1   0'3s  6800   154'5s   -8'7  7,731.25  456
 201  12.50   0'0   0'2s  6850   159'4s   -9'0  7,975.00  2
 3,679  12.50   0'0   0'2s  6900   164'4s   -9'0  8,225.00  90
 32,039  12.50   0'1   0'2s  7000   174'4s   -8'7  8,725.00  1,114
 4,559  12.50   0'1   0'2s  7100   184'3s   -9'0  9,218.75  89
 2,864  6.25   0'0   0'1s  7200   194'3s   -9'0  9,718.75  119
 3,356  6.25   0'0   0'1s  7300   204'3s   -9'0  10,218.75  89
 4,938  6.25   0'0   0'1s  7400   214'3s   -9'0  10,718.75  112
 7,439  6.25   0'0   0'1s  7500   224'3s   -9'0  11,218.75  62
 2,169  6.25   0'0   0'1s  7600   234'3s   -9'0  11,718.75  73
 2,414  6.25   0'0   0'1s  7700   244'3s   -9'0  12,218.75  66
 2,608  6.25   0'0   0'1s  7800   254'3s   -9'0  12,718.75  77
 1,201  6.25   0'0   0'1s  7900   264'3s   -9'0  13,218.75  119
 7,201  6.25   0'0   0'1s  8000   274'3s   -9'0  13,718.75  214
 680  6.25   0'0   0'1s  8100   284'3s   -9'0  14,218.75  106
 884  6.25   0'0   0'1s  8200   294'3s   -9'0  14,718.75  76
 1,617  6.25   0'0   0'1s  8300   304'3s   -9'0  15,218.75  32
 1,645  6.25   0'0   0'1s  8400   314'3s   -9'0  15,718.75  84
 2,139  6.25   0'0   0'1s  8500   324'3s   -9'0  16,218.75  28
 929  6.25   0'0   0'1s  8600   334'3s   -9'0  16,718.75  56
 744  6.25   0'0   0'1s  8700   344'3s   -9'0  17,218.75  44
 509  6.25   0'0   0'1s  8800   354'3s   -9'0  17,718.75  2
 610  6.25   0'0   0'1s  8900   364'3s   -9'0  18,218.75  66
 4,819  6.25   0'0   0'1s  9000   374'3s   -9'0  18,718.75  60
 404  6.25   0'0   0'1s  9100   384'3s   -9'0  19,218.75  0
 895  6.25   0'0   0'1s  9200   394'3s   -9'0  19,718.75  6
 259  6.25   0'0   0'1s  9300   404'3s   -9'0  20,218.75  0
 392  6.25   0'0   0'1s  9400   414'3s   -9'0  20,718.75  0
 241  6.25   0'0   0'1s  9500   424'3s   -9'0  21,218.75  4
 455  6.25   0'0   0'1s  9600   434'3s   -9'0  21,718.75  0
 323  6.25   0'0   0'1s  9700   444'3s   -9'0  22,218.75  6
 234  6.25   0'0   0'1s  9800   454'3s   -9'0  22,718.75  0
 747  6.25   0'0   0'1s  9900   464'3s   -9'0  23,218.75  0
 5,846  6.25   0'0   0'1s  10000   474'3s   -9'0  23,718.75  94
 726  6.25   0'0   0'1s  11000   574'3s   -9'0  28,718.75  45
 519  6.25   0'0   0'1s  12000   674'3s   -9'0  33,718.75  34
 1,812  6.25   0'0   0'1s  13000   774'3s   -9'0  38,718.75  29
 294  6.25   0'0   0'1s  14000   874'3s   -9'0  43,718.75  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