Monday, September 28, 2026  
 
 
 
Commodity Option:
AllOpen Only
Future: December 2026 (@C6Z)   Futures Price: 5212  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  13,912.50   0'0   278'2  2500   0'1   0'0  6.25  154
 0  12,912.50   0'0   258'2  2700   0'1   0'0  6.25  100
 0  12,412.50   0'0   248'2  2800   0'1   0'0  6.25  110
 0  11,912.50   0'0   238'2  2900   0'1   0'0  6.25  1,282
 0  11,412.50   0'0   228'2  3000   0'1   0'0  6.25  1,929
 0  10,912.50   0'0   218'2  3100   0'1   0'0  6.25  8,315
 0  10,412.50   0'0   208'2  3200   0'1   0'0  6.25  900
 0  9,912.50   0'0   198'2  3300   0'1   0'0  6.25  403
 0  9,412.50   0'0   188'2  3400   0'1   0'0  6.25  1,520
 0  8,912.50   0'0   178'2  3500   0'1   0'0  6.25  1,221
 21  8,412.50   0'0   168'2  3600   0'1   0'0  6.25  3,862
 0  8,162.50   0'0   163'2  3650   0'2   0'0  12.50  200
 0  7,912.50   0'0   158'2  3700   0'2   0'0  12.50  5,527
 0  7,662.50   0'0   153'2  3750   0'2   0'0  12.50  2,617
 2,450  7,412.50   0'0   148'2  3800   0'2   0'0  12.50  3,957
 0  7,162.50   0'0   143'2  3850   0'3   0'0  18.75  1,247
 0  6,918.75   0'0   138'3  3900   0'3   0'0  18.75  1,947
 0  6,668.75   0'0   133'3  3950   0'4   0'0  25.00  2,221
 228  6,418.75   0'0   128'3  4000   0'4   0'0  25.00  13,870
 1  6,175.00   0'0   123'4  4050   0'5   0'0  31.25  2,160
 94  5,925.00   0'0   118'4  4100   0'5   0'0  31.25  18,694
 43  5,681.25   0'0   113'5  4150   0'6   0'0  37.50  5,003
 989  5,437.50   0'0   108'6  4200   0'6   0'0  37.50  24,267
 505  5,187.50   0'0   103'6  4250   0'7   0'0  43.75  9,255
 2,565  4,943.75   0'0   98'7  4300   1'0   0'0  50.00  21,500
 1,334  4,700.00   0'0   94'0  4350   1'0   0'0  50.00  5,875
 6,032  4,450.00   0'0   89'0  4400   1'0   -0'1  50.00  16,478
 867  4,212.50   0'0   84'2  4450   1'2   0'0  62.50  8,591
 11,158  3,975.00   0'0   79'4  4500   1'3   -0'1  68.75  27,859
 3,079  3,737.50   0'0   74'6  4550   1'5   -0'1  81.25  8,292
 13,602  3,500.00   0'0   70'0  4600   1'7   -0'1  93.75  18,868
 2,111  3,262.50   0'0   65'2  4650   2'2   0'0  112.50  7,941
 17,216  2,675.00   -7'1   53'4  4700   2'5   0'0  131.25  17,682
 7,696  2,806.25   0'0   56'1  4750   3'1   0'0  156.25  6,915
 25,536  2,231.25   -7'1   44'5  4800   3'6   0'0  187.50  22,273
 7,996  2,375.00   0'0   47'4  4850   4'6   0'3  237.50  11,372
 44,926  2,168.75   0'0   43'3  4900   5'7   0'5  293.75  39,163
 7,859  1,725.00   -5'0   34'4  4950   6'3   0'0  318.75  8,800
 46,530  1,787.50   0'0   35'6  5000   9'0   1'3  450.00  59,267
 4,952  1,568.75   -0'7   31'3  5050   9'6   0'5  487.50  4,741
 17,366  1,450.00   0'0   29'0  5100   12'3   1'4  618.75  19,573
 4,608  1,056.25   -5'0   21'1  5150   14'7   1'7  743.75  5,295
 26,868  1,000.00   -3'4   20'0  5200   15'2   0'0  762.50  19,125
 12,023  856.25   -3'6   17'1  5250   20'0   2'3  1,000.00  3,539
 40,069  750.00   -3'4   15'0  5300   21'4   1'2  1,075.00  16,385
 14,910  700.00   -2'3   14'0  5350   23'1   0'0  1,156.25  4,165
 22,695  593.75   -2'6   11'7  5400   26'3   0'0  1,318.75  6,703
 4,150  506.25   -2'7   10'1  5450   29'5   0'0  1,481.25  817
 47,852  475.00   -2'0   9'4  5500   33'1   0'0  1,656.25  1,692
 3,805  506.25   0'0   10'1  5550   36'6   0'0  1,837.50  65
 24,969  412.50   -0'6   8'2  5600   40'5   0'0  2,031.25  722
 7,401  362.50   -0'6   7'2  5650   44'4   0'0  2,225.00  37
 17,115  275.00   -1'5   5'4  5700   54'0   5'3  2,700.00  150
 2,469  262.50   -1'0   5'2  5750   52'7   0'0  2,643.75  16
 19,249  225.00   -1'1   4'4  5800   57'1   0'0  2,856.25  185
 2,638  218.75   -0'5   4'3  5850   61'4   0'0  3,075.00  12
 5,493  200.00   -0'4   4'0  5900   66'0   0'0  3,300.00  45
 1,805  200.00   0'0   4'0  5950   70'4   0'0  3,525.00  6
 38,998  150.00   -0'5   3'0  6000   75'0   0'0  3,750.00  300
 574  162.50   0'0   3'2  6050   79'5   0'0  3,981.25  0
 4,737  150.00   0'0   3'0  6100   84'3   0'0  4,218.75  54
 286  131.25   0'0   2'5  6150   89'1   0'0  4,456.25  2
 3,135  100.00   -0'4   2'0  6200   93'7   0'0  4,693.75  63
 405  112.50   0'0   2'2  6250   98'5   0'0  4,931.25  1
 2,750  106.25   0'0   2'1  6300   103'3   0'0  5,168.75  1
 54  93.75   0'0   1'7  6350   108'2   0'0  5,412.50  0
 8,573  87.50   0'0   1'6  6400   113'1   0'0  5,656.25  4
 144  81.25   0'0   1'5  6450   118'0   0'0  5,900.00  0
 14,439  75.00   0'0   1'4  6500   122'7   0'0  6,143.75  451
 110  68.75   0'0   1'3  6550   127'6   0'0  6,387.50  0
 1,496  62.50   0'0   1'2  6600   132'5   0'0  6,631.25  1
 30  62.50   0'0   1'2  6650   137'4   0'0  6,875.00  0
 442  56.25   0'0   1'1  6700   142'3   0'0  7,118.75  3
 82  50.00   0'0   1'0  6750   147'3   0'0  7,368.75  0
 897  50.00   0'0   1'0  6800   152'2   0'0  7,612.50  0
 4,899  43.75   0'0   0'7  6900   162'1   0'0  8,106.25  0
 6,810  37.50   0'0   0'6  7000   172'0   0'0  8,600.00  1,262
 438  31.25   0'0   0'5  7100   181'7   0'0  9,093.75  0
 388  25.00   0'0   0'4  7200   191'7   0'0  9,593.75  0
 534  25.00   0'0   0'4  7300   201'6   0'0  10,087.50  0
 3,261  18.75   0'0   0'3  7400   211'6   0'0  10,587.50  0
 1,670  18.75   0'0   0'3  7500   221'6   0'0  11,087.50  0
 314  18.75   0'0   0'3  7600   231'6   0'0  11,587.50  0
 1,679  12.50   0'0   0'2  8000   271'6   0'0  13,587.50  0
 4,298  12.50   0'0   0'2  8500   321'6   0'0  16,087.50  0
 2,873  6.25   0'0   0'1  9000   371'6   0'0  18,587.50  0
 388  6.25   0'0   0'1  9200   391'6   0'0  19,587.50  0
 100  6.25   0'0   0'1  9400   411'6   0'0  20,587.50  0
 390  6.25   0'0   0'1  9500   421'6   0'0  21,087.50  0
 5,436  6.25   0'0   0'1  10000   471'6   0'0  23,587.50  0
 1,142  6.25   0'0   0'1  11000   571'6   0'0  28,587.50  0
 650  6.25   0'0   0'1  12000   671'6   0'0  33,587.50  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