Weather Futures Markets Quotes Charts Options Portfolio Markets Page Headline News DTN Ag Headlines
 

Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3670  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  8,700.00   5'2   174'0s  2000   0'1s   0'0  6.25  0
 0  8,200.00   5'2   164'0s  2100   0'1s   0'0  6.25  1
 0  7,200.00   5'2   144'0s  2300   0'1s   0'0  6.25  100
 5  6,200.00   5'2   124'0s  2500   0'1s   0'0  6.25  0
 0  5,700.00   5'2   114'0s  2600   0'1s   0'0  6.25  8
 0  5,200.00   5'2   104'0s  2700   0'1s   0'0  6.25  45
 0  4,950.00   5'2   99'0s  2750   0'1s   0'0  6.25  10
 0  4,700.00   5'2   94'0s  2800   0'1s   0'0  6.25  497
 0  4,450.00   5'1   89'0s  2850   0'1s   -0'1  6.25  344
 2  4,200.00   5'1   84'0s  2900   0'1s   -0'1  6.25  975
 0  3,950.00   5'1   79'0s  2950   0'1s   -0'1  6.25  373
 33  3,706.25   5'1   74'1s  3000   0'1s   -0'2  6.25  2,354
 0  3,456.25   5'0   69'1s  3050   0'2s   -0'2  12.50  214
 16  3,212.50   5'0   64'2s  3100   0'3s   0'0  18.75  1,617
 0  2,968.75   5'0   59'3s  3150   0'4s   -0'2  25.00  1,254
 201  2,725.00   4'7   54'4s  3200   0'5s   0'0  31.25  21,371
 14  2,481.25   4'6   49'5s  3250   0'6s   -0'4  37.50  5,283
 1,103  2,243.75   4'6   44'7s  3300   1'1s   0'1  56.25  16,468
 20  2,012.50   4'5   40'2s  3350   1'3s   0'0  68.75  3,848
 293  1,781.25   4'3   35'5s  3400   2'1s   0'3  106.25  18,761
 5  1,556.25   4'0   31'1s  3450   2'5s   0'3  131.25  3,917
 1,263  1,093.75   -5'0   21'7s  3500   4'1s   1'1  206.25  25,879
 900  1,000.00   -3'1   20'0s  3550   5'5s   1'4  281.25  3,350
 8,956  756.25   -4'3   15'1s  3600   7'4s   2'0  375.00  24,937
 3,138  618.75   -4'0   12'3s  3650   9'5s   2'2  481.25  2,046
 14,112  493.75   -3'6   9'7s  3700   12'2s   2'5  612.50  25,064
 3,907  412.50   -2'7   8'2s  3750   15'6s   3'5  787.50  478
 27,718  312.50   -2'7   6'2s  3800   17'0s   1'7  850.00  27,088
 2,400  293.75   -1'5   5'7s  3850   18'4s   -4'1  925.00  2
 20,716  218.75   -1'7   4'3s  3900   24'4s   2'2  1,225.00  21,525
 2,439  206.25   -1'0   4'1s  3950   26'0s   -4'5  1,300.00  71
 40,376  137.50   -1'3   2'6s  4000   35'0s   5'0  1,750.00  31,093
 1,114  143.75   -0'4   2'7s  4050   34'3s   -4'7  1,718.75  19
 21,480  100.00   -0'7   2'0s  4100   42'0s   3'2  2,100.00  13,791
 345  125.00   0'1   2'4s  4150   43'3s   -5'1  2,168.75  18
 34,641  75.00   -0'5   1'4s  4200   51'4s   3'4  2,575.00  18,769
 2,054  93.75   0'0   1'7s  4250   52'6s   -5'2  2,637.50  15
 29,810  68.75   -0'2   1'3s  4300   61'0s   3'4  3,050.00  18,025
 533  75.00   0'0   1'4s  4350   62'3s   -5'2  3,118.75  1
 27,122  56.25   -0'2   1'1s  4400   71'0s   3'6  3,550.00  7,943
 278  62.50   0'0   1'2s  4450   72'1s   -5'1  3,606.25  10
 44,543  43.75   -0'2   0'7s  4500   77'0s   -5'1  3,850.00  9,790
 208  50.00   0'0   1'0s  4550   81'7s   -5'2  4,093.75  15
 24,195  37.50   -0'2   0'6s  4600   90'3s   3'5  4,518.75  7,334
 10,119  37.50   -0'1   0'6s  4700   96'5s   -5'2  4,831.25  1,060
 21,437  37.50   0'0   0'6s  4800   106'4s   -5'3  5,325.00  2,368
 8,534  25.00   -0'1   0'4s  4900   116'3s   -5'3  5,818.75  316
 57,428  25.00   0'0   0'4s  5000   133'1s   6'7  6,656.25  1,495
 6,785  25.00   0'0   0'4s  5100   136'2s   -5'2  6,812.50  383
 9,944  25.00   0'0   0'4s  5200   146'2s   -5'2  7,312.50  67
 6,182  18.75   -0'1   0'3s  5300   156'1s   -5'3  7,806.25  630
 6,667  12.50   -0'1   0'2s  5400   166'1s   -5'2  8,306.25  33
 13,684  12.50   -0'1   0'2s  5500   176'1s   -5'2  8,806.25  114
 5,963  12.50   -0'1   0'2s  5600   186'1s   -5'2  9,306.25  3
 3,637  12.50   0'0   0'2s  5700   196'0s   -5'2  9,800.00  57
 3,155  12.50   0'0   0'2s  5800   206'0s   -5'2  10,300.00  6
 2,479  12.50   0'0   0'2s  5900   216'0s   -5'2  10,800.00  87
 21,415  6.25   0'0   0'1s  6000   226'0s   -5'2  11,300.00  33
 1,673  6.25   0'0   0'1s  6100   236'0s   -5'2  11,800.00  11
 1,273  6.25   0'0   0'1s  6200   246'0s   -5'2  12,300.00  0
 6,313  6.25   0'0   0'1s  6300   256'0s   -5'2  12,800.00  0
 633  6.25   0'0   0'1s  6400   266'0s   -5'2  13,300.00  10
 2,346  6.25   0'0   0'1s  6500   276'0s   -5'2  13,800.00  2
 573  6.25   0'0   0'1s  6600   286'0s   -5'2  14,300.00  0
 828  6.25   0'0   0'1s  6700   296'0s   -5'2  14,800.00  0
 518  6.25   0'0   0'1s  6800   306'0s   -5'2  15,300.00  1
 200  6.25   0'0   0'1s  6900   316'0s   -5'2  15,800.00  0
 5,491  6.25   0'0   0'1s  7000   326'0s   -5'2  16,300.00  2
 632  6.25   0'0   0'1s  7200   346'0s   -5'2  17,300.00  2
 1,085  6.25   0'0   0'1s  7400   366'0s   -5'2  18,300.00  2
 976  6.25   0'0   0'1s  7600   386'0s   -5'2  19,300.00  4
 376  6.25   0'0   0'1s  7800   406'0s   -5'2  20,300.00  7
 5,730  6.25   0'0   0'1s  8000   426'0s   -5'2  21,300.00  1
 1,423  6.25   0'0   0'1s  9000   526'0s   -5'2  26,300.00  6
 1,147  6.25   0'0   0'1s  10000   626'0s   -5'2  31,300.00  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