Contact Us | Learn More About The Benefits of MY BARCHART
MY BARCHART LOGIN | FREE MEMBERSHIP 
YOU ARE HERE: Futures » Market Pulse » Prices by Exchange
CME AgricultureFriday, Feb 3rd, 2012
FEEDER CATTLE (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| FCH12 (Mar '12) | 154.450 | -0.925 | 155.550 | 155.750 | 154.200 | 2,565 | 19,639 | 19:32 | |
| FCJ12 (Apr '12) | 157.025 | -0.900 | 158.125 | 158.300 | 156.950 | 1,169 | 7,846 | 19:32 | |
| FCK12 (May '12) | 158.400 | -0.375 | 159.150 | 159.250 | 158.150 | 1,225 | 7,354 | 19:32 | |
| FCQ12 (Aug '12) | 159.750 | -0.375 | 160.400 | 160.500 | 159.750 | 581 | 8,656 | 19:32 | |
| FCU12 (Sep '12) | 159.400 | -0.400 | 159.400 | 159.950 | 159.100 | 70 | 1,493 | 19:32 | |
| FCV12 (Oct '12) | 159.400 | -0.700 | 159.400 | 159.400 | 159.400 | 55 | 720 | 19:32 | |
| FCX12 (Nov '12) | 159.400 | -0.600 | 159.400 | 159.400 | 159.400 | 2 | 364 | 19:32 | |
| FCF13 (Jan '13) | 159.100 | unch | 0.000 | 159.100 | 159.100 | 5 | 10 | 19:32 | |
| Daily Volume and Open Interest | 5,672 | 46,082 | |||||||
| TOP | |||||||||
FEEDER CATTLE | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| GFH12 (Mar '12) | 154.450 | -0.925 | 155.325 | 155.775 | 154.200 | 2,565 | 19,639 | 19:32 | |
| GFJ12 (Apr '12) | 157.025 | -0.900 | 157.775 | 158.350 | 156.750 | 1,169 | 7,846 | 19:32 | |
| GFK12 (May '12) | 158.400 | -0.375 | 158.625 | 159.275 | 157.950 | 1,225 | 7,354 | 19:32 | |
| GFQ12 (Aug '12) | 159.750 | -0.375 | 160.000 | 160.525 | 159.250 | 581 | 8,656 | 19:32 | |
| GFU12 (Sep '12) | 159.400 | -0.400 | 159.750 | 160.000 | 158.800 | 70 | 1,493 | 19:32 | |
| GFV12 (Oct '12) | 159.400 | -0.700 | 159.800 | 160.000 | 159.100 | 55 | 720 | 19:32 | |
| GFX12 (Nov '12) | 159.400 | -0.600 | 159.950 | 160.000 | 159.225 | 2 | 364 | 19:32 | |
| GFF13 (Jan '13) | 159.100 | unch | 159.000 | 159.100 | 159.000 | 5 | 10 | 19:32 | |
| Daily Volume and Open Interest | 5,672 | 46,082 | |||||||
| TOP | |||||||||
LIVE CATTLE (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LCG12 (Feb '12) | 123.625 | -1.525 | 125.125 | 125.325 | 123.550 | 11,421 | 37,858 | 19:32 | |
| LCJ12 (Apr '12) | 127.400 | -1.500 | 128.900 | 129.150 | 127.350 | 14,064 | 139,723 | 19:32 | |
| LCM12 (Jun '12) | 126.850 | -1.250 | 128.200 | 128.350 | 126.750 | 5,724 | 91,277 | 19:32 | |
| LCQ12 (Aug '12) | 128.850 | -0.900 | 129.625 | 129.950 | 128.850 | 4,151 | 41,804 | 19:32 | |
| LCV12 (Oct '12) | 132.325 | -0.650 | 133.025 | 133.100 | 132.250 | 1,215 | 15,416 | 19:32 | |
| LCZ12 (Dec '12) | 133.175 | -0.625 | 133.800 | 133.850 | 133.150 | 933 | 9,876 | 19:32 | |
| LCG13 (Feb '13) | 133.850 | -0.450 | 133.850 | 133.850 | 133.800 | 161 | 2,666 | 19:32 | |
| LCJ13 (Apr '13) | 134.450 | -0.350 | 134.600 | 134.600 | 134.400 | 142 | 1,264 | 19:32 | |
| LCM13 (Jun '13) | 131.500 | unch | 0.000 | 131.500 | 131.500 | 86 | 214 | 19:32 | |
| Daily Volume and Open Interest | 37,898 | 340,098 | |||||||
| TOP | |||||||||
LIVE CATTLE | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LEG12 (Feb '12) | 123.625 | -1.525 | 125.200 | 125.525 | 123.125 | 11,421 | 37,858 | 19:32 | |
| LEJ12 (Apr '12) | 127.400 | -1.500 | 128.900 | 129.225 | 127.100 | 14,064 | 139,723 | 19:32 | |
| LEM12 (Jun '12) | 126.850 | -1.250 | 128.100 | 128.400 | 126.575 | 5,724 | 91,277 | 19:32 | |
| LEQ12 (Aug '12) | 128.850 | -0.900 | 129.700 | 130.000 | 128.500 | 4,151 | 41,804 | 19:32 | |
| LEV12 (Oct '12) | 132.325 | -0.650 | 132.650 | 133.150 | 131.900 | 1,215 | 15,416 | 19:32 | |
| LEZ12 (Dec '12) | 133.175 | -0.625 | 133.750 | 133.900 | 132.775 | 933 | 9,876 | 19:32 | |
| LEG13 (Feb '13) | 133.850 | -0.450 | 134.100 | 134.400 | 133.475 | 161 | 2,666 | 19:32 | |
| LEJ13 (Apr '13) | 134.450 | -0.350 | 134.825 | 135.000 | 134.175 | 142 | 1,264 | 19:32 | |
| LEM13 (Jun '13) | 131.500 | unch | 131.850 | 131.875 | 131.050 | 86 | 214 | 19:32 | |
| Daily Volume and Open Interest | 37,898 | 340,098 | |||||||
| TOP | |||||||||
LEAN HOGS (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LHG12 (Feb '12) | 87.525 | -0.050 | 87.750 | 87.900 | 87.500 | 6,168 | 14,228 | 19:32 | |
| LHJ12 (Apr '12) | 88.925 | -0.825 | 90.100 | 90.400 | 88.850 | 17,835 | 92,662 | 19:32 | |
| LHK12 (May '12) | 97.250 | -0.300 | 97.000 | 97.700 | 97.000 | 183 | 2,887 | 19:32 | |
| LHM12 (Jun '12) | 98.100 | -0.650 | 99.150 | 99.300 | 98.100 | 7,636 | 60,745 | 19:32 | |
| LHN12 (Jul '12) | 98.800 | -0.350 | 99.500 | 99.600 | 98.800 | 2,180 | 21,289 | 19:32 | |
| LHQ12 (Aug '12) | 98.275 | +0.050 | 98.850 | 99.000 | 98.250 | 2,297 | 20,403 | 19:32 | |
| LHV12 (Oct '12) | 89.325 | +0.475 | 89.350 | 89.600 | 89.100 | 2,053 | 19,574 | 19:32 | |
| LHZ12 (Dec '12) | 84.800 | +0.325 | 84.850 | 85.050 | 84.550 | 1,245 | 11,177 | 19:32 | |
| LHG13 (Feb '13) | 85.450 | +0.300 | 85.500 | 85.800 | 85.300 | 515 | 3,405 | 19:32 | |
| LHJ13 (Apr '13) | 86.250 | +0.150 | 86.550 | 86.750 | 86.250 | 406 | 1,206 | 19:32 | |
| LHK13 (May '13) | 90.250 | +0.250 | 0.000 | 90.250 | 90.000 | 10 | 13 | 19:32 | |
| LHM13 (Jun '13) | 92.100 | +0.250 | 0.000 | 92.100 | 92.100 | 26 | 103 | 19:32 | |
| Daily Volume and Open Interest | 40,554 | 247,692 | |||||||
| TOP | |||||||||
LEAN HOGS | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| HEG12 (Feb '12) | 87.525 | -0.050 | 87.450 | 87.975 | 87.450 | 6,168 | 14,228 | 19:32 | |
| HEJ12 (Apr '12) | 88.925 | -0.825 | 89.550 | 90.400 | 88.675 | 17,835 | 92,662 | 19:32 | |
| HEK12 (May '12) | 97.250 | -0.300 | 97.600 | 97.700 | 96.900 | 183 | 2,887 | 19:32 | |
| HEM12 (Jun '12) | 98.100 | -0.650 | 98.600 | 99.375 | 97.975 | 7,636 | 60,745 | 19:32 | |
| HEN12 (Jul '12) | 98.800 | -0.350 | 98.850 | 99.750 | 98.525 | 2,180 | 21,289 | 19:32 | |
| HEQ12 (Aug '12) | 98.275 | +0.050 | 98.100 | 99.050 | 98.100 | 2,297 | 20,403 | 19:32 | |
| HEV12 (Oct '12) | 89.325 | +0.475 | 88.800 | 89.625 | 88.800 | 2,053 | 19,574 | 19:32 | |
| HEZ12 (Dec '12) | 84.800 | +0.325 | 84.450 | 85.050 | 84.375 | 1,245 | 11,177 | 19:32 | |
| HEG13 (Feb '13) | 85.450 | +0.300 | 85.375 | 85.875 | 85.125 | 515 | 3,405 | 19:32 | |
| HEJ13 (Apr '13) | 86.250 | +0.150 | 86.400 | 86.900 | 86.150 | 406 | 1,206 | 19:32 | |
| HEK13 (May '13) | 90.250 | +0.250 | 0.000 | 90.250 | 90.000 | 10 | 13 | 19:32 | |
| HEM13 (Jun '13) | 92.100 | +0.250 | 92.100 | 92.475 | 91.750 | 26 | 103 | 19:32 | |
| Daily Volume and Open Interest | 40,554 | 247,692 | |||||||
| TOP | |||||||||
BUTTER CASH-SETTLED | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| BDF12 (Jan '12) | 159.000 | +0.800 | 0.000 | 159.000 | 159.000 | 0 | 626 | 19:31 | |
| BDG12 (Feb '12) | 149.050 | +0.550 | 149.000 | 149.050 | 149.000 | 8 | 648 | 19:31 | |
| BDH12 (Mar '12) | 152.500 | -1.000 | 153.500 | 153.500 | 152.500 | 10 | 778 | 19:31 | |
| BDJ12 (Apr '12) | 156.000 | -1.500 | 157.500 | 157.500 | 156.000 | 6 | 532 | 19:31 | |
| BDK12 (May '12) | 158.250 | -0.750 | 160.500 | 160.500 | 158.250 | 22 | 400 | 19:31 | |
| BDM12 (Jun '12) | 159.000 | -1.000 | 161.500 | 161.500 | 159.000 | 15 | 394 | 19:31 | |
| BDN12 (Jul '12) | 162.000 | -1.000 | 164.000 | 164.000 | 162.000 | 7 | 291 | 19:31 | |
| BDQ12 (Aug '12) | 165.000 | +0.250 | 165.000 | 165.000 | 165.000 | 6 | 327 | 19:31 | |
| BDU12 (Sep '12) | 167.000 | +0.500 | 167.000 | 167.000 | 167.000 | 4 | 291 | 19:31 | |
| BDV12 (Oct '12) | 168.000 | +1.000 | 168.000 | 168.000 | 168.000 | 0 | 252 | 19:31 | |
| BDX12 (Nov '12) | 168.500 | unch | 168.500 | 168.500 | 168.250 | 10 | 233 | 19:31 | |
| BDZ12 (Dec '12) | 168.000 | +1.000 | 167.000 | 168.000 | 167.000 | 0 | 233 | 19:31 | |
| BDF13 (Jan '13) | 158.000 | unch | 0.000 | 158.000 | 158.000 | 0 | 0 | 19:31 | |
| BDG13 (Feb '13) | 156.500 | unch | 0.000 | 156.500 | 156.500 | 0 | 0 | 19:31 | |
| BDH13 (Mar '13) | 157.000 | unch | 0.000 | 157.000 | 157.000 | 0 | 0 | 19:31 | |
| BDJ13 (Apr '13) | 152.500 | unch | 0.000 | 152.500 | 152.500 | 0 | 0 | 19:31 | |
| BDK13 (May '13) | 153.000 | unch | 0.000 | 153.000 | 153.000 | 0 | 0 | 19:31 | |
| BDM13 (Jun '13) | 153.500 | unch | 0.000 | 153.500 | 153.500 | 0 | 0 | 19:31 | |
| BDN13 (Jul '13) | 154.000 | unch | 0.000 | 154.000 | 154.000 | 0 | 0 | 19:31 | |
| BDQ13 (Aug '13) | 154.500 | unch | 0.000 | 154.500 | 154.500 | 0 | 0 | 19:31 | |
| BDU13 (Sep '13) | 155.000 | unch | 0.000 | 155.000 | 155.000 | 0 | 0 | 19:31 | |
| BDV13 (Oct '13) | 155.500 | unch | 0.000 | 155.500 | 155.500 | 0 | 0 | 19:31 | |
| BDX13 (Nov '13) | 156.000 | unch | 0.000 | 156.000 | 156.000 | 0 | 0 | 19:31 | |
| BDZ13 (Dec '13) | 156.500 | unch | 0.000 | 156.500 | 156.500 | 0 | 0 | 19:31 | |
| BDF14 (Jan '14) | 157.000 | unch | 0.000 | 157.000 | 157.000 | 0 | 0 | 19:31 | |
| Daily Volume and Open Interest | 88 | 5,006 | |||||||
| TOP | |||||||||
CLASS III MILK (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DAF12 (Jan '12) | 17.05 | -0.04 | 0.00 | 17.05 | 17.05 | 10 | 4,329 | 19:31 | |
| DAG12 (Feb '12) | 16.15 | unch | 16.01 | 16.15 | 16.01 | 200 | 5,478 | 19:31 | |
| DAH12 (Mar '12) | 15.89 | +0.07 | 0.00 | 15.89 | 15.82 | 751 | 5,857 | 19:31 | |
| DAJ12 (Apr '12) | 15.94 | +0.05 | 0.00 | 15.94 | 15.89 | 340 | 3,533 | 19:31 | |
| DAK12 (May '12) | 16.42 | +0.05 | 0.00 | 16.42 | 16.37 | 139 | 3,028 | 19:31 | |
| DAM12 (Jun '12) | 16.67 | +0.01 | 0.00 | 16.67 | 16.66 | 89 | 2,579 | 19:31 | |
| DAN12 (Jul '12) | 16.95 | unch | 0.00 | 16.95 | 16.95 | 50 | 1,946 | 19:31 | |
| DAQ12 (Aug '12) | 16.97 | -0.08 | 0.00 | 17.05 | 16.97 | 41 | 1,936 | 19:31 | |
| DAU12 (Sep '12) | 17.08 | -0.01 | 0.00 | 17.09 | 17.08 | 41 | 1,876 | 19:31 | |
| DAV12 (Oct '12) | 16.97 | -0.04 | 0.00 | 17.01 | 16.97 | 71 | 1,601 | 19:31 | |
| DAX12 (Nov '12) | 16.84 | +0.04 | 0.00 | 16.84 | 16.80 | 40 | 1,495 | 19:31 | |
| DAZ12 (Dec '12) | 16.83 | +0.03 | 0.00 | 16.83 | 16.80 | 29 | 1,495 | 19:31 | |
| DAF13 (Jan '13) | 16.73 | -0.02 | 0.00 | 16.75 | 16.73 | 4 | 116 | 19:31 | |
| DAG13 (Feb '13) | 16.55 | +0.05 | 0.00 | 16.55 | 16.50 | 5 | 46 | 19:31 | |
| DAH13 (Mar '13) | 16.44 | -0.02 | 0.00 | 16.46 | 16.44 | 0 | 33 | 19:31 | |
| DAJ13 (Apr '13) | 16.36 | -0.04 | 0.00 | 16.40 | 16.36 | 0 | 18 | 19:31 | |
| DAK13 (May '13) | 16.36 | -0.04 | 0.00 | 16.40 | 16.36 | 0 | 12 | 19:31 | |
| DAM13 (Jun '13) | 16.40 | unch | 0.00 | 16.40 | 16.40 | 0 | 10 | 19:31 | |
| DAN13 (Jul '13) | 16.40 | unch | 0.00 | 16.40 | 16.40 | 0 | 4 | 19:31 | |
| DAQ13 (Aug '13) | 16.25 | unch | 0.00 | 16.25 | 16.25 | 0 | 2 | 19:31 | |
| DAU13 (Sep '13) | 16.00 | unch | 0.00 | 16.00 | 16.00 | 0 | 1 | 19:31 | |
| DAV13 (Oct '13) | 15.75 | unch | 0.00 | 15.75 | 15.75 | 0 | 0 | 19:31 | |
| DAX13 (Nov '13) | 15.50 | unch | 0.00 | 15.50 | 15.50 | 0 | 0 | 19:31 | |
| DAZ13 (Dec '13) | 15.30 | unch | 0.00 | 15.30 | 15.30 | 0 | 0 | 19:31 | |
| DAF14 (Jan '14) | 15.10 | unch | 0.00 | 15.10 | 15.10 | 0 | 0 | 19:31 | |
| Daily Volume and Open Interest | 1,810 | 35,397 | |||||||
| TOP | |||||||||
CLASS III MILK | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DLF12 (Jan '12) | 17.05 | -0.04 | 0.00 | 17.05 | 17.05 | 10 | 4,329 | 19:31 | |
| DLG12 (Feb '12) | 16.15 | unch | 16.11 | 16.20 | 15.96 | 200 | 5,478 | 19:31 | |
| DLH12 (Mar '12) | 15.89 | +0.07 | 15.78 | 16.00 | 15.52 | 751 | 5,857 | 19:31 | |
| DLJ12 (Apr '12) | 15.94 | +0.05 | 15.89 | 16.13 | 15.67 | 340 | 3,533 | 19:31 | |
| DLK12 (May '12) | 16.42 | +0.05 | 16.35 | 16.44 | 16.16 | 139 | 3,028 | 19:31 | |
| DLM12 (Jun '12) | 16.67 | +0.01 | 16.66 | 16.76 | 16.53 | 89 | 2,579 | 19:31 | |
| DLN12 (Jul '12) | 16.95 | unch | 16.95 | 17.05 | 16.87 | 50 | 1,946 | 19:31 | |
| DLQ12 (Aug '12) | 16.97 | -0.08 | 17.05 | 17.10 | 16.97 | 41 | 1,936 | 19:31 | |
| DLU12 (Sep '12) | 17.08 | -0.01 | 17.09 | 17.20 | 17.01 | 41 | 1,876 | 19:31 | |
| DLV12 (Oct '12) | 16.97 | -0.04 | 17.01 | 17.03 | 16.97 | 71 | 1,601 | 19:31 | |
| DLX12 (Nov '12) | 16.84 | +0.04 | 16.80 | 16.84 | 16.75 | 40 | 1,495 | 19:31 | |
| DLZ12 (Dec '12) | 16.83 | +0.03 | 16.80 | 16.83 | 16.75 | 29 | 1,495 | 19:31 | |
| DLF13 (Jan '13) | 16.73 | -0.02 | 0.00 | 16.75 | 16.73 | 4 | 116 | 19:31 | |
| DLG13 (Feb '13) | 16.55 | +0.05 | 16.55 | 16.55 | 16.50 | 5 | 46 | 19:31 | |
| DLH13 (Mar '13) | 16.44 | -0.02 | 0.00 | 16.46 | 16.44 | 0 | 33 | 19:31 | |
| DLJ13 (Apr '13) | 16.36 | -0.04 | 16.36 | 16.40 | 16.36 | 0 | 18 | 19:31 | |
| DLK13 (May '13) | 16.36 | -0.04 | 16.36 | 16.40 | 16.36 | 0 | 12 | 19:31 | |
| DLM13 (Jun '13) | 16.40 | unch | 0.00 | 16.40 | 16.40 | 0 | 10 | 19:31 | |
| DLN13 (Jul '13) | 16.40 | unch | 0.00 | 16.40 | 16.40 | 0 | 4 | 19:31 | |
| DLQ13 (Aug '13) | 16.25 | unch | 0.00 | 16.25 | 16.25 | 0 | 2 | 19:31 | |
| DLU13 (Sep '13) | 16.00 | unch | 0.00 | 16.00 | 16.00 | 0 | 1 | 19:31 | |
| DLV13 (Oct '13) | 15.75 | unch | 0.00 | 15.75 | 15.75 | 0 | 0 | 19:31 | |
| DLX13 (Nov '13) | 15.50 | unch | 0.00 | 15.50 | 15.50 | 0 | 0 | 19:31 | |
| DLZ13 (Dec '13) | 15.30 | unch | 0.00 | 15.30 | 15.30 | 0 | 0 | 19:31 | |
| DLF14 (Jan '14) | 15.10 | unch | 0.00 | 15.10 | 15.10 | 0 | 0 | 19:31 | |
| Daily Volume and Open Interest | 1,810 | 35,397 | |||||||
| TOP | |||||||||
INT. SKIMMED MILK | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| IZG12 (Feb '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 19:32 | |
| IZH12 (Mar '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 19:32 | |
| IZJ12 (Apr '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 19:32 | |
| IZK12 (May '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 19:32 | |
| IZM12 (Jun '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 19:32 | |
| IZN12 (Jul '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 19:32 | |
| IZQ12 (Aug '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 19:32 | |
| IZU12 (Sep '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 19:32 | |
| IZV12 (Oct '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 19:32 | |
| IZX12 (Nov '12) | 3150.00 | unch | 0.00 | 3150.00 | 3150.00 | 0 | 0 | 19:32 | |
| IZZ12 (Dec '12) | 3175.00 | unch | 0.00 | 3175.00 | 3175.00 | 0 | 0 | 19:32 | |
| IZF13 (Jan '13) | 3200.00 | unch | 0.00 | 3200.00 | 3200.00 | 0 | 0 | 19:32 | |
| IZG13 (Feb '13) | 3225.00 | unch | 0.00 | 3225.00 | 3225.00 | 0 | 0 | 19:32 | |
| IZH13 (Mar '13) | 3250.00 | unch | 0.00 | 3250.00 | 3250.00 | 0 | 0 | 19:32 | |
| IZJ13 (Apr '13) | 3275.00 | unch | 0.00 | 3275.00 | 3275.00 | 0 | 0 | 19:32 | |
| IZK13 (May '13) | 3275.00 | unch | 0.00 | 3275.00 | 3275.00 | 0 | 0 | 19:32 | |
| IZM13 (Jun '13) | 3300.00 | unch | 0.00 | 3300.00 | 3300.00 | 0 | 0 | 19:32 | |
| IZN13 (Jul '13) | 3300.00 | unch | 0.00 | 3300.00 | 3300.00 | 0 | 0 | 19:32 | |
| IZQ13 (Aug '13) | 3325.00 | unch | 0.00 | 3325.00 | 3325.00 | 0 | 0 | 19:32 | |
| IZU13 (Sep '13) | 3350.00 | unch | 0.00 | 3350.00 | 3350.00 | 0 | 0 | 19:32 | |
| IZV13 (Oct '13) | 3375.00 | unch | 0.00 | 3375.00 | 3375.00 | 0 | 0 | 19:32 | |
| IZX13 (Nov '13) | 3400.00 | unch | 0.00 | 3400.00 | 3400.00 | 0 | 0 | 19:32 | |
| IZZ13 (Dec '13) | 3400.00 | unch | 0.00 | 3400.00 | 3400.00 | 0 | 0 | 19:32 | |
| IZF14 (Jan '14) | 3400.00 | unch | 0.00 | 3400.00 | 3400.00 | 0 | 0 | 19:32 | |
NONFAT DRY MILK | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DFF12 (Jan '12) | 139.420 | -0.330 | 0.000 | 139.420 | 139.420 | 0 | 126 | 19:31 | |
| DFG12 (Feb '12) | 135.750 | unch | 0.000 | 135.750 | 135.750 | 0 | 217 | 19:31 | |
| DFH12 (Mar '12) | 135.000 | unch | 135.000 | 135.000 | 135.000 | 4 | 147 | 19:31 | |
| DFJ12 (Apr '12) | 134.500 | unch | 134.500 | 134.500 | 134.500 | 4 | 143 | 19:31 | |
| DFK12 (May '12) | 134.500 | unch | 134.500 | 134.500 | 134.500 | 0 | 117 | 19:31 | |
| DFM12 (Jun '12) | 136.000 | -1.000 | 137.000 | 137.000 | 136.000 | 12 | 111 | 19:31 | |
| DFN12 (Jul '12) | 137.000 | -1.000 | 138.000 | 138.000 | 137.000 | 6 | 52 | 19:31 | |
| DFQ12 (Aug '12) | 137.000 | -1.000 | 138.000 | 138.000 | 137.000 | 0 | 46 | 19:31 | |
| DFU12 (Sep '12) | 138.025 | +0.025 | 138.000 | 138.025 | 138.000 | 0 | 25 | 19:31 | |
| DFV12 (Oct '12) | 138.000 | -1.000 | 138.000 | 139.000 | 138.000 | 0 | 24 | 19:31 | |
| DFX12 (Nov '12) | 138.000 | -1.000 | 138.000 | 139.000 | 138.000 | 0 | 29 | 19:31 | |
| DFZ12 (Dec '12) | 137.500 | unch | 137.500 | 137.500 | 137.500 | 0 | 5 | 19:31 | |
| DFF13 (Jan '13) | 121.500 | unch | 0.000 | 121.500 | 121.500 | 0 | 0 | 19:31 | |
| DFG13 (Feb '13) | 122.000 | unch | 0.000 | 122.000 | 122.000 | 0 | 0 | 19:31 | |
| DFH13 (Mar '13) | 122.500 | unch | 0.000 | 122.500 | 122.500 | 0 | 0 | 19:31 | |
| DFJ13 (Apr '13) | 123.000 | unch | 0.000 | 123.000 | 123.000 | 0 | 0 | 19:31 | |
| DFK13 (May '13) | 123.500 | unch | 0.000 | 123.500 | 123.500 | 0 | 0 | 19:31 | |
| DFM13 (Jun '13) | 124.000 | unch | 0.000 | 124.000 | 124.000 | 0 | 0 | 19:31 | |
| DFN13 (Jul '13) | 124.500 | unch | 0.000 | 124.500 | 124.500 | 0 | 0 | 19:31 | |
| DFQ13 (Aug '13) | 125.000 | unch | 0.000 | 125.000 | 125.000 | 0 | 0 | 19:31 | |
| DFU13 (Sep '13) | 134.000 | unch | 0.000 | 134.000 | 134.000 | 0 | 0 | 19:31 | |
| DFV13 (Oct '13) | 128.000 | unch | 0.000 | 128.000 | 128.000 | 0 | 0 | 19:31 | |
| DFX13 (Nov '13) | 126.500 | unch | 0.000 | 126.500 | 126.500 | 0 | 0 | 19:31 | |
| DFZ13 (Dec '13) | 127.000 | unch | 0.000 | 127.000 | 127.000 | 0 | 0 | 19:31 | |
| DFF14 (Jan '14) | 127.500 | unch | 0.000 | 127.500 | 127.500 | 0 | 0 | 19:31 | |
| Daily Volume and Open Interest | 26 | 1,043 | |||||||
| TOP | |||||||||
CLASS IV MILK | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DKF12 (Jan '12) | 16.56 | -0.09 | 0.00 | 16.56 | 16.56 | 0 | 327 | 19:31 | |
| DKG12 (Feb '12) | 16.04 | unch | 0.00 | 16.04 | 16.04 | 0 | 333 | 19:31 | |
| DKH12 (Mar '12) | 16.20 | unch | 0.00 | 16.20 | 16.20 | 0 | 320 | 19:31 | |
| DKJ12 (Apr '12) | 16.40 | unch | 0.00 | 16.40 | 16.40 | 0 | 256 | 19:31 | |
| DKK12 (May '12) | 16.40 | unch | 0.00 | 16.40 | 16.40 | 0 | 224 | 19:31 | |
| DKM12 (Jun '12) | 16.65 | unch | 0.00 | 16.65 | 16.65 | 0 | 193 | 19:31 | |
| DKN12 (Jul '12) | 16.78 | -0.05 | 0.00 | 16.83 | 16.78 | 0 | 56 | 19:31 | |
| DKQ12 (Aug '12) | 16.94 | unch | 0.00 | 16.94 | 16.94 | 0 | 52 | 19:31 | |
| DKU12 (Sep '12) | 16.95 | unch | 0.00 | 16.95 | 16.95 | 0 | 49 | 19:31 | |
| DKV12 (Oct '12) | 16.95 | unch | 0.00 | 16.95 | 16.95 | 0 | 52 | 19:31 | |
| DKX12 (Nov '12) | 16.95 | unch | 0.00 | 16.95 | 16.95 | 0 | 52 | 19:31 | |
| DKZ12 (Dec '12) | 16.94 | unch | 0.00 | 16.94 | 16.94 | 0 | 57 | 19:31 | |
| DKF13 (Jan '13) | 15.42 | unch | 0.00 | 15.42 | 15.42 | 0 | 0 | 19:31 | |
| DKG13 (Feb '13) | 14.96 | unch | 0.00 | 14.96 | 14.96 | 0 | 0 | 19:31 | |
| DKH13 (Mar '13) | 14.96 | unch | 0.00 | 14.96 | 14.96 | 0 | 0 | 19:31 | |
| DKJ13 (Apr '13) | 14.96 | unch | 0.00 | 14.96 | 14.96 | 0 | 0 | 19:31 | |
| DKK13 (May '13) | 14.96 | unch | 0.00 | 14.96 | 14.96 | 0 | 0 | 19:31 | |
| DKM13 (Jun '13) | 14.99 | unch | 0.00 | 14.99 | 14.99 | 0 | 0 | 19:31 | |
| DKN13 (Jul '13) | 15.06 | unch | 0.00 | 15.06 | 15.06 | 0 | 0 | 19:31 | |
| DKQ13 (Aug '13) | 15.12 | unch | 0.00 | 15.12 | 15.12 | 0 | 0 | 19:31 | |
| DKU13 (Sep '13) | 15.19 | unch | 0.00 | 15.19 | 15.19 | 0 | 0 | 19:31 | |
| DKV13 (Oct '13) | 15.25 | unch | 0.00 | 15.25 | 15.25 | 0 | 0 | 19:31 | |
| DKX13 (Nov '13) | 15.31 | unch | 0.00 | 15.31 | 15.31 | 0 | 0 | 19:31 | |
| DKZ13 (Dec '13) | 15.37 | unch | 0.00 | 15.37 | 15.37 | 0 | 0 | 19:31 | |
| DKF14 (Jan '14) | 15.43 | unch | 0.00 | 15.43 | 15.43 | 0 | 0 | 19:31 | |
| Daily Volume and Open Interest | 0 | 1,973 | |||||||
| TOP | |||||||||
CHEESE CASH-SETTLED | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| BJF12 (Jan '12) | 1.6097 | -0.0023 | 0.0000 | 1.6097 | 1.6097 | 0 | 1,106 | 19:31 | |
| BJG12 (Feb '12) | 1.5500 | +0.0050 | 0.0000 | 1.5500 | 1.5500 | 4 | 1,133 | 19:31 | |
| BJH12 (Mar '12) | 1.5600 | +0.0090 | 0.0000 | 1.5600 | 1.5450 | 17 | 1,242 | 19:31 | |
| BJJ12 (Apr '12) | 1.6150 | unch | 0.0000 | 1.6150 | 1.6150 | 11 | 959 | 19:31 | |
| BJK12 (May '12) | 1.6640 | -0.0040 | 1.6500 | 1.6640 | 1.6500 | 23 | 727 | 19:31 | |
| BJM12 (Jun '12) | 1.7050 | +0.0110 | 0.0000 | 1.7050 | 1.7050 | 13 | 547 | 19:31 | |
| BJN12 (Jul '12) | 1.7420 | +0.0070 | 0.0000 | 1.7420 | 1.7420 | 3 | 407 | 19:31 | |
| BJQ12 (Aug '12) | 1.7570 | +0.0120 | 0.0000 | 1.7570 | 1.7570 | 8 | 386 | 19:31 | |
| BJU12 (Sep '12) | 1.7570 | +0.0070 | 0.0000 | 1.7570 | 1.7570 | 5 | 354 | 19:31 | |
| BJV12 (Oct '12) | 1.7600 | +0.0150 | 0.0000 | 1.7600 | 1.7600 | 0 | 296 | 19:31 | |
| BJX12 (Nov '12) | 1.7600 | +0.0350 | 0.0000 | 1.7600 | 1.7600 | 20 | 265 | 19:31 | |
| BJZ12 (Dec '12) | 1.7600 | +0.0340 | 0.0000 | 1.7600 | 1.7600 | 17 | 287 | 19:31 | |
| BJF13 (Jan '13) | 1.7210 | unch | 0.0000 | 1.7210 | 1.7210 | 0 | 0 | 19:31 | |
| BJG13 (Feb '13) | 1.7500 | unch | 0.0000 | 1.7500 | 1.7500 | 0 | 0 | 19:31 | |
| BJH13 (Mar '13) | 1.7550 | unch | 0.0000 | 1.7550 | 1.7550 | 0 | 0 | 19:31 | |
| BJJ13 (Apr '13) | 1.7600 | unch | 0.0000 | 1.7600 | 1.7600 | 0 | 0 | 19:31 | |
| BJK13 (May '13) | 1.7650 | unch | 0.0000 | 1.7650 | 1.7650 | 0 | 0 | 19:31 | |
| BJM13 (Jun '13) | 1.7700 | unch | 0.0000 | 1.7700 | 1.7700 | 0 | 0 | 19:31 | |
| BJN13 (Jul '13) | 1.7750 | unch | 0.0000 | 1.7750 | 1.7750 | 0 | 0 | 19:31 | |
| BJQ13 (Aug '13) | 1.7800 | unch | 0.0000 | 1.7800 | 1.7800 | 0 | 0 | 19:31 | |
| BJU13 (Sep '13) | 1.7850 | unch | 0.0000 | 1.7850 | 1.7850 | 0 | 0 | 19:31 | |
| BJV13 (Oct '13) | 1.7900 | unch | 0.0000 | 1.7900 | 1.7900 | 0 | 0 | 19:31 | |
| BJX13 (Nov '13) | 1.7950 | unch | 0.0000 | 1.7950 | 1.7950 | 0 | 0 | 19:31 | |
| BJZ13 (Dec '13) | 1.8000 | unch | 0.0000 | 1.8000 | 1.8000 | 0 | 0 | 19:31 | |
| BJF14 (Jan '14) | 1.8050 | unch | 0.0000 | 1.8050 | 1.8050 | 0 | 0 | 19:31 | |
| Daily Volume and Open Interest | 121 | 7,709 | |||||||
| TOP | |||||||||
CRUDE PALM OIL | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| CUJ12 (Apr '12) | 1025.75 | +12.50 | 0.00 | 1025.75 | 1016.50 | 0 | 0 | 19:31 | |
| CUK12 (May '12) | 1025.25 | +13.50 | 0.00 | 1025.25 | 1025.25 | 0 | 0 | 19:31 | |
| CUM12 (Jun '12) | 1024.25 | +13.50 | 0.00 | 1024.25 | 1024.25 | 0 | 0 | 19:31 | |
| CUN12 (Jul '12) | 1023.25 | +13.50 | 0.00 | 1023.25 | 1023.25 | 0 | 0 | 19:31 | |
| CUU12 (Sep '12) | 1015.00 | +12.50 | 0.00 | 1015.00 | 1015.00 | 0 | 0 | 19:31 | |
| CUX12 (Nov '12) | 1018.25 | +12.50 | 0.00 | 1018.25 | 1018.25 | 0 | 0 | 19:31 | |
| CUF13 (Jan '13) | 1009.25 | +12.25 | 0.00 | 1009.25 | 1009.25 | 0 | 0 | 19:31 | |
| CUH13 (Mar '13) | 1009.00 | +12.50 | 0.00 | 1009.00 | 1009.00 | 0 | 0 | 19:31 | |
| CUK13 (May '13) | 1005.75 | +12.50 | 0.00 | 1005.75 | 1005.75 | 0 | 0 | 19:31 | |
| CUN13 (Jul '13) | 994.00 | +12.25 | 0.00 | 994.00 | 994.00 | 0 | 0 | 19:31 | |
| CUU13 (Sep '13) | 994.00 | +12.25 | 0.00 | 994.00 | 994.00 | 0 | 0 | 19:31 | |
| CUX13 (Nov '13) | 994.00 | +12.25 | 0.00 | 994.00 | 994.00 | 0 | 0 | 19:31 | |
| CUF14 (Jan '14) | 994.00 | +12.25 | 0.00 | 994.00 | 994.00 | 0 | 0 | 19:31 | |
LUMBER (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LBH12 (Mar '12) | 262.50 | +9.70 | 262.50 | 262.50 | 251.20 | 736 | 5,496 | 19:32 | |
| LBK12 (May '12) | 265.20 | +4.40 | 265.10 | 267.50 | 261.30 | 297 | 3,863 | 19:32 | |
| LBN12 (Jul '12) | 275.20 | +2.80 | 0.00 | 277.00 | 272.40 | 17 | 554 | 19:32 | |
| LBU12 (Sep '12) | 282.70 | +4.40 | 0.00 | 282.70 | 277.90 | 16 | 511 | 19:32 | |
| LBX12 (Nov '12) | 280.80 | +4.80 | 0.00 | 280.80 | 276.00 | 1 | 51 | 19:32 | |
| LBF13 (Jan '13) | 287.80 | +4.80 | 0.00 | 287.80 | 283.00 | 0 | 0 | 19:32 | |
| LBH13 (Mar '13) | 289.40 | +4.80 | 0.00 | 289.40 | 284.60 | 0 | 0 | 19:32 | |
| Daily Volume and Open Interest | 1,067 | 10,475 | |||||||
| TOP | |||||||||
LUMBER | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LSH12 (Mar '12) | 262.50 | +9.70 | 253.00 | 262.50 | 251.20 | 736 | 5,496 | 19:32 | |
| LSK12 (May '12) | 265.20 | +4.40 | 262.60 | 268.00 | 261.30 | 297 | 3,863 | 19:32 | |
| LSN12 (Jul '12) | 275.20 | +2.80 | 272.40 | 276.60 | 272.40 | 17 | 554 | 19:32 | |
| LSU12 (Sep '12) | 282.70 | +4.40 | 277.90 | 283.50 | 277.90 | 16 | 511 | 19:32 | |
| LSX12 (Nov '12) | 280.80 | +4.80 | 277.90 | 281.00 | 277.90 | 1 | 51 | 19:32 | |
| LSF13 (Jan '13) | 287.80 | +4.80 | 0.00 | 287.80 | 287.80 | 0 | 0 | 19:32 | |
| LSH13 (Mar '13) | 289.40 | +4.80 | 0.00 | 289.40 | 289.40 | 0 | 0 | 19:32 | |
| Daily Volume and Open Interest | 1,067 | 10,475 | |||||||
| TOP | |||||||||
DRY WHEY | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DGF12 (Jan '12) | 68.7600 | -0.4900 | 0.0000 | 68.7600 | 68.7600 | 0 | 430 | 19:31 | |
| DGG12 (Feb '12) | 63.5000 | -1.5000 | 63.0000 | 63.5000 | 62.0000 | 51 | 473 | 19:31 | |
| DGH12 (Mar '12) | 56.2500 | -2.5000 | 57.7500 | 57.7500 | 52.7500 | 47 | 481 | 19:31 | |
| DGJ12 (Apr '12) | 48.9750 | -2.0250 | 47.5000 | 49.3500 | 46.0000 | 10 | 354 | 19:31 | |
| DGK12 (May '12) | 46.5000 | -0.5000 | 46.0000 | 46.5000 | 42.0000 | 32 | 275 | 19:31 | |
| DGM12 (Jun '12) | 46.0000 | -1.0000 | 46.0000 | 46.8500 | 42.0000 | 8 | 226 | 19:31 | |
| DGN12 (Jul '12) | 43.5000 | -1.5000 | 42.0000 | 43.5000 | 42.0000 | 29 | 147 | 19:31 | |
| DGQ12 (Aug '12) | 43.2500 | -2.8000 | 44.0000 | 44.0000 | 43.2500 | 29 | 158 | 19:31 | |
| DGU12 (Sep '12) | 45.9750 | -0.2750 | 0.0000 | 45.9750 | 45.9750 | 13 | 154 | 19:31 | |
| DGV12 (Oct '12) | 45.9750 | -0.0750 | 0.0000 | 45.9750 | 45.9750 | 7 | 129 | 19:31 | |
| DGX12 (Nov '12) | 46.5000 | unch | 0.0000 | 46.5000 | 46.5000 | 26 | 111 | 19:31 | |
| DGZ12 (Dec '12) | 45.9750 | -0.0250 | 45.9750 | 45.9750 | 45.9750 | 13 | 110 | 19:31 | |
| DGF13 (Jan '13) | 40.0000 | unch | 0.0000 | 40.0000 | 40.0000 | 0 | 0 | 19:31 | |
| DGG13 (Feb '13) | 38.5000 | unch | 0.0000 | 38.5000 | 38.5000 | 0 | 0 | 19:31 | |
| DGH13 (Mar '13) | 37.9000 | unch | 0.0000 | 37.9000 | 37.9000 | 0 | 0 | 19:31 | |
| DGJ13 (Apr '13) | 37.9500 | unch | 0.0000 | 37.9500 | 37.9500 | 0 | 0 | 19:31 | |
| DGK13 (May '13) | 38.0000 | unch | 0.0000 | 38.0000 | 38.0000 | 0 | 0 | 19:31 | |
| DGM13 (Jun '13) | 38.0500 | unch | 0.0000 | 38.0500 | 38.0500 | 0 | 0 | 19:31 | |
| DGN13 (Jul '13) | 38.1000 | unch | 0.0000 | 38.1000 | 38.1000 | 0 | 0 | 19:31 | |
| DGQ13 (Aug '13) | 38.1500 | unch | 0.0000 | 38.1500 | 38.1500 | 0 | 0 | 19:31 | |
| DGU13 (Sep '13) | 38.2000 | unch | 0.0000 | 38.2000 | 38.2000 | 0 | 0 | 19:31 | |
| DGV13 (Oct '13) | 38.2500 | unch | 0.0000 | 38.2500 | 38.2500 | 0 | 0 | 19:31 | |
| DGX13 (Nov '13) | 38.3000 | unch | 0.0000 | 38.3000 | 38.3000 | 0 | 0 | 19:31 | |
| DGZ13 (Dec '13) | 38.3500 | unch | 0.0000 | 38.3500 | 38.3500 | 0 | 0 | 19:31 | |
| DGF14 (Jan '14) | 38.4000 | unch | 0.0000 | 38.4000 | 38.4000 | 0 | 0 | 19:31 | |
| Daily Volume and Open Interest | 265 | 3,049 | |||||||
| TOP | |||||||||
SOFTWOOD PULP | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| XPG12 (Feb '12) | 842.50 | unch | 0.00 | 842.50 | 842.50 | 0 | 38 | 13:41 | |
| XPH12 (Mar '12) | 840.00 | unch | 0.00 | 840.00 | 840.00 | 0 | 38 | 13:41 | |
| XPJ12 (Apr '12) | 842.00 | +3.00 | 0.00 | 842.00 | 842.00 | 0 | 38 | 13:41 | |
| XPK12 (May '12) | 847.00 | unch | 0.00 | 847.00 | 847.00 | 0 | 45 | 13:41 | |
| XPM12 (Jun '12) | 847.00 | unch | 0.00 | 847.00 | 847.00 | 0 | 35 | 13:41 | |
| XPN12 (Jul '12) | 858.50 | unch | 0.00 | 858.50 | 858.50 | 0 | 40 | 13:41 | |
| XPQ12 (Aug '12) | 859.00 | unch | 0.00 | 859.00 | 859.00 | 0 | 35 | 13:41 | |
| XPU12 (Sep '12) | 861.50 | unch | 0.00 | 861.50 | 861.50 | 0 | 40 | 13:41 | |
| XPV12 (Oct '12) | 861.50 | unch | 0.00 | 861.50 | 861.50 | 0 | 50 | 13:41 | |
| XPX12 (Nov '12) | 861.50 | unch | 0.00 | 861.50 | 861.50 | 0 | 50 | 13:41 | |
| XPZ12 (Dec '12) | 861.50 | unch | 0.00 | 861.50 | 861.50 | 0 | 45 | 13:41 | |
| Daily Volume and Open Interest | 0 | 454 | |||||||
| TOP | |||||||||
Barchart Marketplace