Now is the time to set up your custom application acres



LOW on fuel contact Scott Equity Fuel Services

Wednesday, June 16, 2021  
 
Weather |  Futures |  Futures Markets |  Market News |  Headline News |  DTN Ag Headlines |  Crops |  Charts |  Options |  DTN Renewable Fuels |  Farm Life |  Portfolio 
Home
Scott Equity Exchange
About Us
Locations
Fuel Services
Special Buys
Scott Equity Links
Switchboard
Calendar
Classified Ads
Marketplace
Real Time Quotes
USDA Reports
Agronomy

Fertilizer Prices
My Website
Feedback
Admin Login
 
Commodity Option:
AllOpen Only
Future: July 2021 (@C1N)   Futures Price: 6750  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 8  24,381.25   8'2   487'5s  1800   0'1s   0'0  6.25  0
 8  23,881.25   8'2   477'5s  1900   0'1s   0'0  6.25  0
 4  23,381.25   8'2   467'5s  2000   0'1s   0'0  6.25  265
 4  22,881.25   8'2   457'5s  2100   0'1s   0'0  6.25  0
 3  22,381.25   8'2   447'5s  2200   0'1s   0'0  6.25  0
 8  21,881.25   8'2   437'5s  2300   0'1s   0'0  6.25  6
 8  21,381.25   8'2   427'5s  2400   0'1s   0'0  6.25  0
 0  20,881.25   8'2   417'5s  2500   0'1s   0'0  6.25  15
 0  19,881.25   8'2   397'5s  2700   0'1s   0'0  6.25  507
 0  19,381.25   8'2   387'5s  2800   0'1s   0'0  6.25  39
 0  18,881.25   8'2   377'5s  2900   0'1s   0'0  6.25  125
 40  18,381.25   8'2   367'5s  3000   0'1s   0'0  6.25  4,177
 2  17,881.25   8'2   357'5s  3100   0'1s   0'0  6.25  2,752
 123  17,381.25   8'2   347'5s  3200   0'1s   0'0  6.25  1,537
 2  16,881.25   8'2   337'5s  3300   0'1s   0'0  6.25  3,934
 103  16,381.25   8'2   327'5s  3400   0'1s   0'0  6.25  2,729
 292  15,881.25   8'2   317'5s  3500   0'1s   0'0  6.25  4,157
 698  15,381.25   8'2   307'5s  3600   0'1s   0'0  6.25  3,300
 733  15,500.00   12'3   310'0s  3700   0'1s   0'0  6.25  2,955
 862  14,381.25   8'2   287'5s  3800   0'1s   0'0  6.25  42,934
 1,187  13,881.25   8'2   277'5s  3900   0'1s   0'0  6.25  4,333
 2  13,631.25   8'2   272'5s  3950   0'1s   0'0  6.25  12
 5,896  14,087.50   14'1   281'6s  4000   0'1s   0'0  6.25  27,205
 10  13,131.25   8'2   262'5s  4050   0'1s   0'0  6.25  688
 2,563  12,975.00   1'7   259'4s  4100   0'1s   0'0  6.25  7,806
 8  12,631.25   8'2   252'5s  4150   0'1s   0'0  6.25  159
 2,644  13,118.75   14'6   262'3s  4200   0'1s   0'0  6.25  2,650
 1  12,131.25   8'2   242'5s  4250   0'1s   0'0  6.25  174
 4,680  11,881.25   8'2   237'5s  4300   0'1s   0'0  6.25  6,071
 8  11,631.25   8'2   232'5s  4350   0'1s   0'0  6.25  531
 2,731  11,381.25   8'2   227'5s  4400   0'1s   0'0  6.25  1,794
 17  11,131.25   8'2   222'5s  4450   0'1s   0'0  6.25  190
 3,356  11,162.50   5'5   223'2s  4500   0'1s   0'0  6.25  5,008
 11  10,631.25   8'2   212'5s  4550   0'1s   0'0  6.25  236
 2,740  10,381.25   8'2   207'5s  4600   0'1s   0'0  6.25  5,008
 9  10,131.25   8'2   202'5s  4650   0'1s   0'0  6.25  802
 2,179  10,500.00   12'3   210'0s  4700   0'1s   0'0  6.25  3,731
 17  9,631.25   8'2   192'5s  4750   0'1s   0'0  6.25  694
 4,447  9,950.00   11'3   199'0s  4800   0'1s   0'0  6.25  6,992
 16  9,131.25   8'2   182'5s  4850   0'1s   0'0  6.25  981
 5,274  8,881.25   8'2   177'5s  4900   0'1s   0'0  6.25  10,486
 30  8,631.25   8'2   172'5s  4950   0'1s   0'0  6.25  589
 8,366  8,800.00   8'3   176'0s  5000   0'1s   0'0  6.25  9,964
 30  8,131.25   8'1   162'5s  5050   0'1s   -0'1  6.25  1,048
 3,261  7,881.25   8'1   157'5s  5100   0'1s   -0'1  6.25  3,873
 90  7,631.25   8'1   152'5s  5150   0'0s   -0'1  0.00  957
 5,988  8,275.00   17'7   165'4s  5200   0'1s   0'0  6.25  5,238
 397  7,131.25   8'1   142'5s  5250   0'1s   0'0  6.25  1,195
 10,878  7,750.00   17'2   155'0s  5300   0'1s   -0'1  6.25  6,482
 1,211  6,637.50   8'1   132'6s  5350   0'1s   -0'1  6.25  1,602
 8,423  6,881.25   9'7   137'5s  5400   0'1s   -0'1  6.25  6,936
 2,201  6,143.75   8'1   122'7s  5450   0'1s   -0'2  6.25  1,336
 10,417  6,450.00   11'1   129'0s  5500   0'3s   -0'1  18.75  8,744
 164  5,650.00   8'1   113'0s  5550   0'4s   -0'1  25.00  1,324
 7,932  5,650.00   5'0   113'0s  5600   0'2s   -0'2  12.50  5,339
 574  5,150.00   8'0   103'0s  5650   0'3s   -0'1  18.75  1,535
 5,063  5,518.75   12'3   110'3s  5700   0'3s   -0'1  18.75  4,195
 817  4,656.25   7'7   93'1s  5750   0'4s   -0'1  25.00  3,078
 2,968  4,412.50   7'7   88'2s  5800   0'4s   -0'2  25.00  3,601
 434  4,168.75   7'6   83'3s  5850   0'5s   -0'2  31.25  787
 2,634  3,925.00   7'5   78'4s  5900   0'6s   -0'2  37.50  3,796
 2,013  3,687.50   7'5   73'6s  5950   0'5s   -0'5  31.25  1,388
 15,493  4,250.00   16'0   85'0s  6000   1'1s   -0'3  56.25  13,202
 2,261  3,212.50   7'2   64'2s  6050   1'0s   -0'6  50.00  1,701
 3,647  3,750.00   15'3   75'0s  6100   1'2s   -0'7  62.50  4,987
 787  2,750.00   6'5   55'0s  6150   1'2s   -1'2  62.50  1,878
 4,013  2,700.00   3'3   54'0s  6200   2'1s   -1'0  106.25  6,711
 1,288  2,468.75   3'2   49'3s  6250   2'5s   -1'1  131.25  2,905
 6,775  2,300.00   4'0   46'0s  6300   2'1s   -2'3  106.25  4,064
 2,399  2,418.75   10'4   48'3s  6350   3'1s   -2'2  156.25  1,953
 5,585  1,850.00   3'0   37'0s  6400   5'0s   -1'4  250.00  4,407
 1,934  2,150.00   12'5   43'0s  6450   5'3s   -2'4  268.75  2,352
 7,462  1,762.50   8'2   35'2s  6500   7'4s   -2'0  375.00  7,443
 2,913  1,768.75   11'4   35'3s  6550   9'0s   -2'3  450.00  2,037
 11,693  1,168.75   2'2   23'3s  6600   10'7s   -2'6  543.75  8,031
 1,941  1,056.25   2'5   21'1s  6650   13'7s   -2'1  693.75  2,522
 5,892  925.00   2'3   18'4s  6700   15'4s   -3'1  775.00  5,080
 4,067  825.00   2'4   16'4s  6750   19'0s   -2'4  950.00  4,025
 9,788  750.00   2'7   15'0s  6800   20'4s   -4'1  1,025.00  8,279
 2,105  706.25   3'5   14'1s  6850   19'5s   -8'3  981.25  2,259
 6,827  537.50   1'5   10'6s  6900   29'3s   -2'2  1,468.75  2,259
 2,439  650.00   5'0   13'0s  6950   35'4s   -8'0  1,775.00  398
 21,252  425.00   1'4   8'4s  7000   35'3s   -4'1  1,768.75  2,530
 3,321  362.50   1'3   7'2s  7050   37'4s   -5'7  1,875.00  850
 3,131  281.25   0'4   5'5s  7100   37'4s   -10'1  1,875.00  763
 1,665  287.50   1'3   5'6s  7150   51'7s   -8'3  2,593.75  371
 5,973  212.50   0'4   4'2s  7200   43'4s   -12'6  2,175.00  744
 4,760  212.50   0'7   4'2s  7250   49'7s   -11'0  2,493.75  912
 5,572  156.25   0'1   3'1s  7300   65'4s   -8'3  3,275.00  2,476
 1,953  200.00   1'3   4'0s  7350   70'1s   -8'3  3,506.25  169
 5,914  162.50   0'7   3'2s  7400   74'7s   -8'2  3,743.75  614
 589  156.25   1'0   3'1s  7450   66'7s   -12'6  3,343.75  45
 12,519  87.50   -0'1   1'6s  7500   84'3s   -8'2  4,218.75  504
 705  81.25   -0'1   1'5s  7550   89'2s   -8'1  4,462.50  15
 4,198  100.00   0'4   2'0s  7600   94'0s   -8'2  4,700.00  431
 761  81.25   0'2   1'5s  7650   86'5s   -12'2  4,331.25  12
 3,088  68.75   0'1   1'3s  7700   103'6s   -8'1  5,187.50  1,511
 2,927  68.75   0'2   1'3s  7750   108'5s   -8'1  5,431.25  9
 3,708  56.25   0'0   1'1s  7800   113'5s   -8'0  5,681.25  14
 434  56.25   0'1   1'1s  7850   118'4s   -8'1  5,925.00  41
 1,231  56.25   0'1   1'1s  7900   123'4s   -8'0  6,175.00  86
 991  43.75   0'0   0'7s  7950   128'3s   -8'0  6,418.75  3
 8,511  31.25   -0'2   0'5s  8000   133'3s   -8'0  6,668.75  439
 694  25.00   -0'3   0'4s  8050   138'3s   -7'7  6,918.75  21
 1,120  50.00   0'2   1'0s  8100   143'2s   -8'0  7,162.50  43
 1,103  25.00   -0'2   0'4s  8150   148'2s   -8'0  7,412.50  2
 3,017  31.25   -0'1   0'5s  8200   153'2s   -7'7  7,662.50  49
 1,693  25.00   -0'2   0'4s  8250   158'2s   -7'7  7,912.50  8
 905  25.00   -0'1   0'4s  8300   163'1s   -8'0  8,156.25  30
 246  25.00   -0'1   0'4s  8350   168'1s   -7'7  8,406.25  6
 723  25.00   -0'1   0'4s  8400   173'1s   -7'7  8,656.25  25
 328  25.00   0'2   0'4s  8450   178'0s   -8'0  8,900.00  2
 3,106  18.75   -0'1   0'3s  8500   183'0s   -8'0  9,150.00  252
 328  25.00   0'0   0'4s  8550   188'0s   -8'0  9,400.00  4
 515  18.75   -0'1   0'3s  8600   193'0s   -8'0  9,650.00  20
 376  18.75   0'0   0'3s  8650   197'7s   -8'1  9,893.75  1
 477  18.75   0'0   0'3s  8700   202'7s   -8'1  10,143.75  10
 708  18.75   0'1   0'3s  8750   207'7s   -8'1  10,393.75  5
 504  12.50   -0'1   0'2s  8800   212'7s   -8'1  10,643.75  0
 47  12.50   0'1   0'2s  8850   217'6s   -8'1  10,887.50  4
 526  12.50   0'0   0'2s  8900   222'6s   -8'1  11,137.50  20
 189  12.50   0'0   0'2s  8950   227'6s   -8'1  11,387.50  1
 3,647  6.25   -0'1   0'1s  9000   232'6s   -8'1  11,637.50  13
 578  6.25   -0'1   0'1s  9050   237'6s   -8'1  11,887.50  1
 369  6.25   -0'1   0'1s  9100   242'6s   -8'1  12,137.50  29
 357  6.25   0'0   0'1s  9200   252'5s   -8'2  12,631.25  10
 318  6.25   0'0   0'1s  9300   262'5s   -8'2  13,131.25  6
 444  6.25   0'0   0'1s  9400   272'5s   -8'2  13,631.25  2
 971  6.25   0'0   0'1s  9500   282'5s   -8'2  14,131.25  12
 240  6.25   0'0   0'1s  9600   292'5s   -8'2  14,631.25  1
 104  6.25   0'0   0'1s  9700   302'5s   -8'2  15,131.25  6
 185  6.25   0'0   0'1s  9800   312'5s   -8'2  15,631.25  1
 207  6.25   0'0   0'1s  9900   322'5s   -8'2  16,131.25  0
 217  6.25   0'0   0'1s  10000   332'5s   -8'2  16,631.25  1
 22  6.25   0'0   0'1s  10100   342'5s   -8'2  17,131.25  5
 63  6.25   0'0   0'1s  10200   352'5s   -8'2  17,631.25  1
 0  6.25   0'0   0'1s  10300   362'5s   -8'2  18,131.25  4
 2  6.25   0'0   0'1s  10400   372'5s   -8'2  18,631.25  0
 74  6.25   0'0   0'1s  10500   382'5s   -8'2  19,131.25  0
 78  6.25   0'0   0'1s  10600   392'5s   -8'2  19,631.25  0
 71  6.25   0'0   0'1s  10700   402'5s   -8'2  20,131.25  0
 51  6.25   0'0   0'1s  10800   412'5s   -8'2  20,631.25  0
 196  6.25   0'0   0'1s  10900   422'5s   -8'2  21,131.25  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