Monday, March 23, 2026  
 
 
 
Commodity Option:
AllOpen Only
Future: May 2026 (@C6K)   Futures Price: 4604s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  7,975.00   -6'0   159'4s  3000   0'1s   0'0  6.25  71
 0  6,975.00   -6'0   139'4s  3200   0'1s   0'0  6.25  101
 0  6,475.00   -6'0   129'4s  3300   0'1s   0'0  6.25  130
 0  6,225.00   -6'0   124'4s  3350   0'1s   0'0  6.25  9
 0  5,975.00   -6'0   119'4s  3400   0'1s   0'0  6.25  309
 0  5,725.00   -6'0   114'4s  3450   0'1s   0'0  6.25  587
 0  5,475.00   -6'0   109'4s  3500   0'1s   0'0  6.25  213
 0  5,225.00   -6'0   104'4s  3550   0'1s   0'0  6.25  409
 2  4,975.00   -6'0   99'4s  3600   0'1s   0'0  6.25  1,068
 20  4,725.00   -6'1   94'4s  3650   0'1s   -0'1  6.25  198
 2  4,481.25   -6'0   89'5s  3700   0'2s   0'0  12.50  416
 3  4,231.25   -6'0   84'5s  3750   0'2s   0'0  12.50  558
 0  3,981.25   -6'0   79'5s  3800   0'2s   0'0  12.50  2,435
 2  3,731.25   -6'0   74'5s  3850   0'2s   0'0  12.50  1,259
 16  3,481.25   -6'1   69'5s  3900   0'2s   -0'1  12.50  1,310
 5  3,237.50   -6'0   64'6s  3950   0'3s   0'0  18.75  556
 71  2,993.75   -6'0   59'7s  4000   0'4s   0'0  25.00  6,784
 4  2,750.00   -6'0   55'0s  4050   0'4s   -0'1  25.00  3,426
 368  2,506.25   -6'0   50'1s  4100   0'6s   0'0  37.50  8,868
 5  2,268.75   -6'0   45'3s  4150   0'7s   -0'1  43.75  6,621
 1,404  2,031.25   -6'0   40'5s  4200   1'2s   0'0  62.50  15,960
 1,971  1,812.50   -5'7   36'2s  4250   1'6s   0'0  87.50  10,901
 4,354  1,593.75   -5'7   31'7s  4300   2'4s   0'1  125.00  15,322
 3,051  1,400.00   -5'4   28'0s  4350   3'4s   0'3  175.00  7,027
 11,707  1,212.50   -5'2   24'2s  4400   4'7s   0'6  243.75  18,715
 6,540  1,050.00   -5'0   21'0s  4450   6'4s   1'0  325.00  7,149
 17,962  900.00   -4'6   18'0s  4500   8'4s   1'2  425.00  12,194
 6,970  756.25   -4'5   15'1s  4550   10'6s   1'4  537.50  3,073
 13,472  637.50   -4'3   12'6s  4600   13'2s   1'5  662.50  6,965
 7,428  537.50   -4'0   10'6s  4650   16'2s   2'0  812.50  2,469
 19,315  450.00   -3'5   9'0s  4700   19'4s   2'3  975.00  2,842
 4,832  375.00   -3'2   7'4s  4750   23'0s   2'6  1,150.00  594
 17,854  312.50   -3'0   6'2s  4800   26'5s   2'7  1,331.25  796
 6,553  256.25   -2'6   5'1s  4850   30'4s   3'1  1,525.00  448
 11,692  206.25   -2'4   4'1s  4900   34'4s   3'4  1,725.00  437
 1,288  168.75   -2'2   3'3s  4950   38'6s   3'6  1,937.50  28
 16,464  137.50   -2'0   2'6s  5000   43'1s   4'0  2,156.25  1,149
 2,432  112.50   -1'7   2'2s  5050   47'5s   4'1  2,381.25  2
 4,048  93.75   -1'5   1'7s  5100   52'2s   4'3  2,612.50  6
 1,126  75.00   -1'5   1'4s  5150   56'7s   4'3  2,843.75  8
 8,164  68.75   -1'2   1'3s  5200   61'5s   4'5  3,081.25  8
 5,362  56.25   -1'1   1'1s  5250   66'4s   4'7  3,325.00  11
 7,785  50.00   -1'0   1'0s  5300   71'3s   5'0  3,568.75  638
 449  43.75   -0'7   0'7s  5350   76'2s   5'1  3,812.50  3
 665  37.50   -0'7   0'6s  5400   81'1s   5'1  4,056.25  43
 244  37.50   -0'6   0'6s  5450   86'1s   5'3  4,306.25  0
 3,987  31.25   -0'6   0'5s  5500   91'0s   5'3  4,550.00  2
 1,302  31.25   -0'5   0'5s  5550   96'0s   5'4  4,800.00  2
 316  31.25   -0'4   0'5s  5600   100'7s   5'4  5,043.75  2
 592  25.00   -0'4   0'4s  5650   105'7s   5'5  5,293.75  0
 448  25.00   -0'3   0'4s  5700   110'7s   5'6  5,543.75  0
 672  25.00   -0'3   0'4s  5750   115'6s   5'5  5,787.50  0
 514  25.00   -0'2   0'4s  5800   120'6s   5'6  6,037.50  0
 716  18.75   -0'2   0'3s  5900   130'6s   5'7  6,537.50  0
 3,753  18.75   -0'2   0'3s  6000   140'6s   5'7  7,037.50  0
 652  18.75   -0'1   0'3s  6100   150'5s   5'7  7,531.25  0
 118  12.50   -0'1   0'2s  6200   160'4s   5'7  8,025.00  0
 186  12.50   -0'1   0'2s  6300   170'4s   5'7  8,525.00  0
 419  12.50   -0'1   0'2s  6400   180'4s   5'7  9,025.00  0
 540  6.25   -0'1   0'1s  6500   190'4s   6'0  9,525.00  0
 164  6.25   -0'1   0'1s  6600   200'4s   6'0  10,025.00  0
 87  6.25   -0'1   0'1s  6700   210'4s   6'0  10,525.00  0
 10  6.25   -0'1   0'1s  6800   220'4s   6'0  11,025.00  0
 197  6.25   0'0   0'1s  6900   230'4s   6'0  11,525.00  0
 539  6.25   0'0   0'1s  7000   240'4s   6'0  12,025.00  0
 336  6.25   0'0   0'1s  7100   250'4s   6'0  12,525.00  75
 213  6.25   0'0   0'1s  7200   260'4s   6'0  13,025.00  0
 258  6.25   0'0   0'1s  7300   270'4s   6'0  13,525.00  0
 345  6.25   0'0   0'1s  7400   280'4s   6'0  14,025.00  0
 97  6.25   0'0   0'1s  7500   290'4s   6'0  14,525.00  0
 514  6.25   0'0   0'1s  8500   390'4s   6'0  19,525.00  0
 107  6.25   0'0   0'1s  9500   490'4s   6'0  24,525.00  0
 255  6.25   0'0   0'1s  14000   940'4s   6'0  47,025.00  0
 510  6.25   0'0   0'1s  15000   1040'4s   6'0  52,025.00  0
 505  6.25   0'0   0'1s  20000   1540'4s   6'0  77,025.00  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