Friday, June 25, 2021  
 
Commodity Option:
AllOpen Only
Future: July 2021 (@C1N)   Futures Price: 6514  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 8  23,668.75   -11'0   473'3s  1800   0'1s   0'0  6.25  0
 8  23,168.75   -11'0   463'3s  1900   0'1s   0'0  6.25  0
 4  22,668.75   -11'0   453'3s  2000   0'1s   0'0  6.25  265
 4  22,168.75   -11'0   443'3s  2100   0'1s   0'0  6.25  0
 3  21,668.75   -11'0   433'3s  2200   0'1s   0'0  6.25  0
 8  21,168.75   -11'0   423'3s  2300   0'1s   0'0  6.25  6
 8  20,668.75   -11'0   413'3s  2400   0'1s   0'0  6.25  0
 0  20,168.75   -11'0   403'3s  2500   0'1s   0'0  6.25  15
 0  19,168.75   -11'0   383'3s  2700   0'1s   0'0  6.25  507
 0  18,668.75   -11'0   373'3s  2800   0'1s   0'0  6.25  39
 0  18,168.75   -11'0   363'3s  2900   0'1s   0'0  6.25  125
 54  17,668.75   -11'0   353'3s  3000   0'1s   0'0  6.25  4,177
 3  17,168.75   -11'0   343'3s  3100   0'1s   0'0  6.25  2,752
 124  16,668.75   -11'0   333'3s  3200   0'1s   0'0  6.25  1,537
 2  16,168.75   -11'0   323'3s  3300   0'1s   0'0  6.25  3,934
 103  15,668.75   -11'0   313'3s  3400   0'1s   0'0  6.25  2,729
 292  15,168.75   -11'0   303'3s  3500   0'1s   0'0  6.25  4,157
 651  14,668.75   -11'0   293'3s  3600   0'1s   0'0  6.25  3,300
 731  14,168.75   -11'0   283'3s  3700   0'1s   0'0  6.25  2,955
 857  13,668.75   -11'0   273'3s  3800   0'1s   0'0  6.25  42,934
 1,076  13,168.75   -11'0   263'3s  3900   0'1s   0'0  6.25  4,333
 3  12,918.75   -11'0   258'3s  3950   0'1s   0'0  6.25  12
 4,172  12,850.00   3'5   257'0s  4000   0'1s   0'0  6.25  27,205
 10  12,418.75   -11'0   248'3s  4050   0'1s   0'0  6.25  688
 1,303  12,168.75   -11'0   243'3s  4100   0'1s   0'0  6.25  7,806
 8  11,918.75   -11'0   238'3s  4150   0'1s   0'0  6.25  159
 2,309  11,668.75   -11'0   233'3s  4200   0'1s   0'0  6.25  2,650
 1  11,418.75   -11'0   228'3s  4250   0'1s   0'0  6.25  174
 4,182  11,168.75   -11'0   223'3s  4300   0'1s   0'0  6.25  6,071
 8  10,918.75   -11'0   218'3s  4350   0'1s   0'0  6.25  531
 1,868  10,668.75   -11'0   213'3s  4400   0'1s   0'0  6.25  1,794
 17  10,418.75   -11'0   208'3s  4450   0'1s   0'0  6.25  190
 1,874  10,168.75   -11'0   203'3s  4500   0'1s   0'0  6.25  5,104
 12  9,918.75   -11'0   198'3s  4550   0'1s   0'0  6.25  236
 2,372  9,668.75   -11'0   193'3s  4600   0'1s   0'0  6.25  5,008
 9  9,418.75   -11'0   188'3s  4650   0'1s   0'0  6.25  804
 2,170  9,168.75   -11'0   183'3s  4700   0'1s   0'0  6.25  3,731
 17  8,918.75   -11'0   178'3s  4750   0'1s   0'0  6.25  694
 3,915  8,600.00   -1'3   172'0s  4800   0'1s   0'0  6.25  6,992
 16  8,418.75   -11'0   168'3s  4850   0'1s   0'0  6.25  981
 5,234  8,168.75   -11'0   163'3s  4900   0'1s   0'0  6.25  10,464
 31  7,918.75   -11'0   158'3s  4950   0'1s   0'0  6.25  644
 6,848  7,668.75   -11'0   153'3s  5000   0'1s   0'0  6.25  9,938
 30  7,418.75   -11'0   148'3s  5050   0'1s   0'0  6.25  1,140
 2,782  7,168.75   -11'0   143'3s  5100   0'1s   0'0  6.25  3,873
 90  6,918.75   -11'0   138'3s  5150   0'1s   0'0  6.25  991
 5,071  6,668.75   -11'0   133'3s  5200   0'1s   0'0  6.25  5,659
 288  6,418.75   -11'0   128'3s  5250   0'1s   0'0  6.25  1,293
 10,787  6,012.50   -3'1   120'2s  5300   0'1s   0'0  6.25  6,625
 1,211  5,918.75   -11'0   118'3s  5350   0'1s   0'0  6.25  1,846
 9,030  5,668.75   -11'0   113'3s  5400   0'1s   0'0  6.25  6,978
 2,202  5,418.75   -11'0   108'3s  5450   0'1s   0'0  6.25  1,442
 9,622  5,168.75   -11'0   103'3s  5500   0'1s   0'0  6.25  8,543
 162  4,918.75   -11'0   98'3s  5550   0'1s   0'0  6.25  1,434
 7,866  4,668.75   -11'0   93'3s  5600   0'1s   0'0  6.25  5,462
 544  4,418.75   -11'0   88'3s  5650   0'1s   0'0  6.25  1,505
 5,004  4,168.75   -11'0   83'3s  5700   0'1s   0'0  6.25  4,458
 784  3,918.75   -11'0   78'3s  5750   0'1s   0'0  6.25  3,210
 3,117  3,668.75   -11'0   73'3s  5800   0'1s   0'0  6.25  4,186
 432  3,418.75   -11'0   68'3s  5850   0'1s   0'0  6.25  1,120
 2,626  3,168.75   -11'0   63'3s  5900   0'1s   0'0  6.25  3,533
 1,961  2,918.75   -11'0   58'3s  5950   0'1s   0'0  6.25  1,135
 15,799  2,668.75   -11'0   53'3s  6000   0'1s   0'0  6.25  11,270
 2,225  2,418.75   -11'0   48'3s  6050   0'1s   0'0  6.25  2,230
 3,643  2,168.75   -11'0   43'3s  6100   0'1s   0'0  6.25  4,433
 721  1,918.75   -11'0   38'3s  6150   0'1s   0'0  6.25  1,928
 3,715  1,675.00   -10'7   33'4s  6200   0'2s   0'1  12.50  6,951
 989  1,425.00   -11'0   28'4s  6250   0'2s   0'0  12.50  2,894
 6,473  1,181.25   -11'0   23'5s  6300   0'1s   -0'2  6.25  4,635
 2,537  943.75   -10'6   18'7s  6350   0'5s   0'2  31.25  1,320
 4,977  712.50   -10'5   14'2s  6400   0'3s   -0'5  18.75  4,471
 1,953  650.00   3'0   13'0s  6450   1'3s   -0'3  68.75  1,777
 7,046  250.00   -1'4   5'0s  6500   2'6s   -0'4  137.50  6,244
 3,109  93.75   -1'5   1'7s  6550   3'1s   -2'1  156.25  3,178
 7,501  43.75   -1'0   0'7s  6600   8'0s   -0'5  400.00  8,543
 2,285  18.75   -0'6   0'3s  6650   12'7s   6'3  643.75  2,460
 5,821  12.50   -0'4   0'2s  6700   17'6s   0'2  887.50  4,059
 4,053  25.00   0'0   0'4s  6750   22'2s   8'7  1,112.50  3,931
 7,122  12.50   -0'1   0'2s  6800   22'4s   -4'5  1,125.00  7,631
 2,607  6.25   -0'2   0'1s  6850   32'1s   10'0  1,606.25  1,993
 7,582  6.25   -0'1   0'1s  6900   37'0s   10'2  1,850.00  2,280
 2,308  12.50   -0'4   0'2s  6950   42'0s   10'4  2,100.00  533
 23,693  0.00   -0'2   0'0s  7000   47'0s   10'5  2,350.00  2,068
 3,463  6.25   -0'4   0'1s  7050   51'7s   10'4  2,593.75  747
 3,845  6.25   -0'3   0'1s  7100   56'7s   10'5  2,843.75  733
 2,460  6.25   -0'2   0'1s  7150   61'7s   10'6  3,093.75  359
 4,575  6.25   -0'2   0'1s  7200   62'0s   -4'7  3,100.00  768
 3,729  6.25   -0'1   0'1s  7250   71'7s   10'7  3,593.75  928
 5,158  6.25   -0'1   0'1s  7300   76'7s   10'7  3,843.75  2,474
 1,911  6.25   -0'1   0'1s  7350   81'7s   10'7  4,093.75  169
 6,802  6.25   0'0   0'1s  7400   86'7s   11'0  4,343.75  606
 608  6.25   0'0   0'1s  7450   91'7s   11'0  4,593.75  43
 10,333  6.25   0'0   0'1s  7500   96'7s   11'0  4,843.75  446
 946  6.25   0'0   0'1s  7550   101'7s   11'0  5,093.75  15
 4,005  6.25   0'0   0'1s  7600   106'7s   11'0  5,343.75  367
 864  6.25   0'0   0'1s  7650   111'7s   11'0  5,593.75  11
 3,226  6.25   0'0   0'1s  7700   116'7s   11'0  5,843.75  1,501
 2,692  6.25   0'0   0'1s  7750   121'7s   11'0  6,093.75  9
 4,050  6.25   0'0   0'1s  7800   126'7s   11'0  6,343.75  14
 383  6.25   0'0   0'1s  7850   131'7s   11'0  6,593.75  41
 1,446  6.25   0'0   0'1s  7900   136'7s   11'0  6,843.75  86
 1,001  6.25   0'0   0'1s  7950   141'7s   11'0  7,093.75  5
 7,585  6.25   0'0   0'1s  8000   146'7s   11'0  7,343.75  307
 754  6.25   0'0   0'1s  8050   151'7s   11'0  7,593.75  21
 1,134  6.25   0'0   0'1s  8100   156'7s   11'0  7,843.75  43
 1,300  6.25   0'0   0'1s  8150   161'7s   11'0  8,093.75  2
 3,017  6.25   0'0   0'1s  8200   166'7s   11'0  8,343.75  49
 1,693  6.25   0'0   0'1s  8250   171'7s   11'0  8,593.75  8
 906  6.25   0'0   0'1s  8300   176'7s   11'0  8,843.75  30
 229  6.25   0'0   0'1s  8350   181'7s   11'0  9,093.75  6
 930  6.25   0'0   0'1s  8400   186'7s   11'0  9,343.75  25
 328  6.25   0'0   0'1s  8450   191'7s   11'0  9,593.75  2
 3,034  6.25   0'0   0'1s  8500   196'7s   11'0  9,843.75  252
 358  6.25   0'0   0'1s  8550   201'7s   11'0  10,093.75  4
 552  6.25   0'0   0'1s  8600   206'7s   11'0  10,343.75  20
 384  6.25   0'0   0'1s  8650   211'7s   11'0  10,593.75  1
 525  6.25   0'0   0'1s  8700   216'7s   11'0  10,843.75  10
 708  6.25   0'0   0'1s  8750   221'7s   11'0  11,093.75  5
 519  6.25   0'0   0'1s  8800   226'7s   11'0  11,343.75  0
 47  6.25   0'0   0'1s  8850   231'7s   11'0  11,593.75  4
 521  6.25   0'0   0'1s  8900   236'7s   11'0  11,843.75  20
 195  6.25   0'0   0'1s  8950   241'7s   11'0  12,093.75  1
 3,642  6.25   0'0   0'1s  9000   246'7s   11'0  12,343.75  13
 578  6.25   0'0   0'1s  9050   251'7s   11'0  12,593.75  1
 419  6.25   0'0   0'1s  9100   256'7s   11'0  12,843.75  29
 357  6.25   0'0   0'1s  9200   266'7s   11'0  13,343.75  10
 318  6.25   0'0   0'1s  9300   276'7s   11'0  13,843.75  6
 444  6.25   0'0   0'1s  9400   286'7s   11'0  14,343.75  2
 967  6.25   0'0   0'1s  9500   296'7s   11'0  14,843.75  12
 240  6.25   0'0   0'1s  9600   306'7s   11'0  15,343.75  1
 104  6.25   0'0   0'1s  9700   316'7s   11'0  15,843.75  6
 185  6.25   0'0   0'1s  9800   326'7s   11'0  16,343.75  1
 207  6.25   0'0   0'1s  9900   336'7s   11'0  16,843.75  0
 212  6.25   0'0   0'1s  10000   346'7s   11'0  17,343.75  1
 22  6.25   0'0   0'1s  10100   356'7s   11'0  17,843.75  5
 63  6.25   0'0   0'1s  10200   366'7s   11'0  18,343.75  1
 0  6.25   0'0   0'1s  10300   376'7s   11'0  18,843.75  4
 2  6.25   0'0   0'1s  10400   386'7s   11'0  19,343.75  0
 74  6.25   0'0   0'1s  10500   396'7s   11'0  19,843.75  0
 78  6.25   0'0   0'1s  10600   406'7s   11'0  20,343.75  0
 71  6.25   0'0   0'1s  10700   416'7s   11'0  20,843.75  0
 51  6.25   0'0   0'1s  10800   426'7s   11'0  21,343.75  0
 196  6.25   0'0   0'1s  10900   436'7s   11'0  21,843.75  2


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