Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Market Pulse
YOU ARE HERE:  Futures » Market Pulse » Prices by Exchange
FlipCharts

CME AgricultureSunday, May 19th, 2013

 

FEEDER CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
FCK13 (May '13) 133.900s -1.125 133.900 133.900 133.800 1,239 4,404 05/17/13Get Chart Get Options Get Opinion
FCQ13 (Aug '13) 143.375s -1.750 144.225 144.350 143.300 2,880 22,394 05/17/13Get Chart Get Options Get Opinion
FCU13 (Sep '13) 145.700s -1.700 145.700 145.700 145.550 817 3,124 05/17/13Get Chart Get Options Get Opinion
FCV13 (Oct '13) 147.800s -1.425 147.800 147.800 147.600 387 2,961 05/17/13Get Chart Get Options Get Opinion
FCX13 (Nov '13) 149.200s -1.200 150.050 150.050 148.925 163 1,641 05/17/13Get Chart Get Options Get Opinion
FCF14 (Jan '14) 148.800s -1.550 148.800 148.800 148.800 47 605 05/17/13Get Chart Get Options Get Opinion
FCH14 (Mar '14) 151.000s unch 0.000 151.000 151.000 0 29 05/17/13Get Chart Get Options Get Opinion
FCJ14 (Apr '14) 152.000s unch 0.000 152.000 152.000 5 10 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest5,53835,168 
TOP
 

FEEDER CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
GFK13 (May '13) 133.900s -1.125 134.875 134.900 133.525 1,344 4,404 05/17/13Get Chart Get Options Get Opinion
GFQ13 (Aug '13) 143.375s -1.750 144.975 145.300 143.075 2,933 22,394 05/17/13Get Chart Get Options Get Opinion
GFU13 (Sep '13) 145.700s -1.700 147.350 147.350 145.400 853 3,124 05/17/13Get Chart Get Options Get Opinion
GFV13 (Oct '13) 147.800s -1.425 149.200 149.200 147.400 392 2,961 05/17/13Get Chart Get Options Get Opinion
GFX13 (Nov '13) 149.200s -1.200 150.100 150.100 148.750 186 1,641 05/17/13Get Chart Get Options Get Opinion
GFF14 (Jan '14) 148.800s -1.550 150.050 150.050 148.675 51 605 05/17/13Get Chart Get Options Get Opinion
GFH14 (Mar '14) 151.000s unch 149.500 151.000 149.300 6 29 05/17/13Get Chart Get Options Get Opinion
GFJ14 (Apr '14) 152.000s unch 151.025 152.000 150.975 5 10 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest5,77035,168 
TOP
 

LIVE CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LCM13 (Jun '13) 119.400s -0.500 120.075 120.100 118.800 17,532 75,325 05/17/13Get Chart Get Options Get Opinion
LCQ13 (Aug '13) 118.550s -1.175 119.450 119.450 118.400 20,389 125,990 05/17/13Get Chart Get Options Get Opinion
LCV13 (Oct '13) 121.975s -0.900 122.700 122.750 121.800 6,375 56,581 05/17/13Get Chart Get Options Get Opinion
LCZ13 (Dec '13) 123.525s -0.750 124.175 124.175 123.350 4,398 38,060 05/17/13Get Chart Get Options Get Opinion
LCG14 (Feb '14) 124.800s -0.850 125.300 125.300 124.650 759 12,670 05/17/13Get Chart Get Options Get Opinion
LCJ14 (Apr '14) 126.650s -0.300 126.650 126.650 126.200 433 5,583 05/17/13Get Chart Get Options Get Opinion
LCM14 (Jun '14) 122.950s unch 0.000 122.950 122.950 37 666 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest49,923314,875 
TOP
 

LIVE CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LEM13 (Jun '13) 119.400s -0.500 119.900 120.225 118.700 16,738 75,325 05/17/13Get Chart Get Options Get Opinion
LEQ13 (Aug '13) 118.550s -1.175 119.700 119.850 118.375 20,424 125,990 05/17/13Get Chart Get Options Get Opinion
LEV13 (Oct '13) 121.975s -0.900 122.875 123.050 121.700 5,376 56,581 05/17/13Get Chart Get Options Get Opinion
LEZ13 (Dec '13) 123.525s -0.750 124.300 124.500 123.275 4,230 38,060 05/17/13Get Chart Get Options Get Opinion
LEG14 (Feb '14) 124.800s -0.850 125.500 125.650 124.525 794 12,670 05/17/13Get Chart Get Options Get Opinion
LEJ14 (Apr '14) 126.650s -0.300 126.925 127.000 126.000 455 5,583 05/17/13Get Chart Get Options Get Opinion
LEM14 (Jun '14) 122.950s unch 122.825 122.950 122.000 37 666 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest48,054314,875 
TOP
 

LEAN HOGS (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LHM13 (Jun '13) 91.525s -1.350 93.500 93.600 90.800 24,068 46,367 05/17/13Get Chart Get Options Get Opinion
LHN13 (Jul '13) 90.975s -1.575 92.750 92.950 89.800 21,052 60,231 05/17/13Get Chart Get Options Get Opinion
LHQ13 (Aug '13) 90.150s -0.750 91.275 91.350 88.800 10,910 43,215 05/17/13Get Chart Get Options Get Opinion
LHV13 (Oct '13) 80.300s -0.250 80.800 80.900 79.300 7,109 43,150 05/17/13Get Chart Get Options Get Opinion
LHZ13 (Dec '13) 77.400s +0.050 77.700 77.700 76.400 3,453 30,107 05/17/13Get Chart Get Options Get Opinion
LHG14 (Feb '14) 80.450s +0.300 80.325 80.500 79.400 1,385 11,233 05/17/13Get Chart Get Options Get Opinion
LHJ14 (Apr '14) 82.450s +0.275 82.250 82.500 81.500 522 8,280 05/17/13Get Chart Get Options Get Opinion
LHK14 (May '14) 87.500s unch 0.000 87.500 87.500 1 257 05/17/13Get Chart Get Options Get Opinion
LHM14 (Jun '14) 89.650s -0.250 89.650 89.700 89.400 193 3,078 05/17/13Get Chart Get Options Get Opinion
LHN14 (Jul '14) 88.400s -0.250 89.550 89.550 88.400 22 518 05/17/13Get Chart Get Options Get Opinion
LHQ14 (Aug '14) 87.750s -0.050 0.000 87.850 87.750 5 113 05/17/13Get Chart Get Options Get Opinion
LHV14 (Oct '14) 80.250s -3.000 0.000 80.250 80.250 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest68,720246,549 
TOP
 

LEAN HOGSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
HEM13 (Jun '13) 91.525s -1.350 93.225 93.750 90.750 23,200 46,367 05/17/13Get Chart Get Options Get Opinion
HEN13 (Jul '13) 90.975s -1.575 92.625 93.175 89.750 19,689 60,231 05/17/13Get Chart Get Options Get Opinion
HEQ13 (Aug '13) 90.150s -0.750 90.900 91.550 88.700 10,721 43,215 05/17/13Get Chart Get Options Get Opinion
HEV13 (Oct '13) 80.300s -0.250 80.700 81.150 79.175 5,917 43,150 05/17/13Get Chart Get Options Get Opinion
HEZ13 (Dec '13) 77.400s +0.050 77.350 77.875 76.275 3,423 30,107 05/17/13Get Chart Get Options Get Opinion
HEG14 (Feb '14) 80.450s +0.300 80.250 80.625 79.150 1,561 11,233 05/17/13Get Chart Get Options Get Opinion
HEJ14 (Apr '14) 82.450s +0.275 82.500 82.500 81.250 601 8,280 05/17/13Get Chart Get Options Get Opinion
HEK14 (May '14) 87.500s unch 86.775 87.500 86.775 1 257 05/17/13Get Chart Get Options Get Opinion
HEM14 (Jun '14) 89.650s -0.250 89.750 89.800 88.500 210 3,078 05/17/13Get Chart Get Options Get Opinion
HEN14 (Jul '14) 88.400s -0.250 89.325 89.550 88.400 25 518 05/17/13Get Chart Get Options Get Opinion
HEQ14 (Aug '14) 87.750s -0.050 88.000 88.000 87.750 5 113 05/17/13Get Chart Get Options Get Opinion
HEV14 (Oct '14) 80.250s -3.000 0.000 80.250 80.250 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest65,353246,549 
TOP
 

BUTTER CASH-SETTLEDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
BDK13 (May '13) 165.000s unch 0.000 165.000 165.000 0 653 05/17/13Get Chart Get Options Get Opinion
BDM13 (Jun '13) 167.750s +1.950 0.000 167.750 167.750 0 708 05/17/13Get Chart Get Options Get Opinion
BDN13 (Jul '13) 169.275s +1.525 168.000 169.275 168.000 2 702 05/17/13Get Chart Get Options Get Opinion
BDQ13 (Aug '13) 172.750s +1.750 171.000 172.975 171.000 6 667 05/17/13Get Chart Get Options Get Opinion
BDU13 (Sep '13) 170.875s +1.125 170.750 170.950 170.750 3 557 05/17/13Get Chart Get Options Get Opinion
BDV13 (Oct '13) 170.975s +0.725 170.975 171.075 170.975 1 539 05/17/13Get Chart Get Options Get Opinion
BDX13 (Nov '13) 170.250s -0.250 170.000 170.250 170.000 1 526 05/17/13Get Chart Get Options Get Opinion
BDZ13 (Dec '13) 165.500s -0.500 165.300 165.500 165.300 1 324 05/17/13Get Chart Get Options Get Opinion
BDF14 (Jan '14) 160.250s unch 0.000 160.250 160.250 0 0 05/17/13Get Chart Get Options Get Opinion
BDG14 (Feb '14) 157.500s unch 0.000 157.500 157.500 0 0 05/17/13Get Chart Get Options Get Opinion
BDH14 (Mar '14) 158.000s unch 0.000 158.000 158.000 0 0 05/17/13Get Chart Get Options Get Opinion
BDJ14 (Apr '14) 158.500s unch 0.000 158.500 158.500 0 0 05/17/13Get Chart Get Options Get Opinion
BDK14 (May '14) 159.000s unch 0.000 159.000 159.000 0 0 05/17/13Get Chart Get Options Get Opinion
BDM14 (Jun '14) 159.500s unch 0.000 159.500 159.500 0 0 05/17/13Get Chart Get Options Get Opinion
BDN14 (Jul '14) 160.000s unch 0.000 160.000 160.000 0 0 05/17/13Get Chart Get Options Get Opinion
BDQ14 (Aug '14) 160.500s unch 0.000 160.500 160.500 0 0 05/17/13Get Chart Get Options Get Opinion
BDU14 (Sep '14) 161.000s unch 0.000 161.000 161.000 0 0 05/17/13Get Chart Get Options Get Opinion
BDV14 (Oct '14) 161.500s unch 0.000 161.500 161.500 0 0 05/17/13Get Chart Get Options Get Opinion
BDX14 (Nov '14) 162.000s unch 0.000 162.000 162.000 0 0 05/17/13Get Chart Get Options Get Opinion
BDZ14 (Dec '14) 162.500s unch 0.000 162.500 162.500 0 0 05/17/13Get Chart Get Options Get Opinion
BDF15 (Jan '15) 163.000s unch 0.000 163.000 163.000 0 0 05/17/13Get Chart Get Options Get Opinion
BDG15 (Feb '15) 163.500s unch 0.000 163.500 163.500 0 0 05/17/13Get Chart Get Options Get Opinion
BDH15 (Mar '15) 164.000s unch 0.000 164.000 164.000 0 0 05/17/13Get Chart Get Options Get Opinion
BDJ15 (Apr '15) 164.500s unch 0.000 164.500 164.500 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest144,676 
TOP
 

CLASS III MILK (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
DAK13 (May '13) 18.52s +0.01 0.00 18.52 18.51 34 3,630 05/17/13Get Chart Get Options Get Opinion
DAM13 (Jun '13) 18.36s -0.09 0.00 18.45 18.36 299 3,904 05/17/13Get Chart Get Options Get Opinion
DAN13 (Jul '13) 18.73s -0.20 0.00 18.93 18.73 192 3,135 05/17/13Get Chart Get Options Get Opinion
DAQ13 (Aug '13) 19.01s -0.22 0.00 19.23 19.01 102 2,833 05/17/13Get Chart Get Options Get Opinion
DAU13 (Sep '13) 19.12s -0.21 0.00 19.33 19.12 56 2,354 05/17/13Get Chart Get Options Get Opinion
DAV13 (Oct '13) 18.84s -0.16 0.00 19.00 18.84 45 1,835 05/17/13Get Chart Get Options Get Opinion
DAX13 (Nov '13) 18.43s -0.07 0.00 18.50 18.43 46 1,717 05/17/13Get Chart Get Options Get Opinion
DAZ13 (Dec '13) 17.98s -0.08 0.00 18.06 17.98 29 1,629 05/17/13Get Chart Get Options Get Opinion
DAF14 (Jan '14) 17.55s +0.04 0.00 17.55 17.51 2 459 05/17/13Get Chart Get Options Get Opinion
DAG14 (Feb '14) 17.35s +0.05 0.00 17.35 17.30 10 380 05/17/13Get Chart Get Options Get Opinion
DAH14 (Mar '14) 17.17s +0.01 0.00 17.17 17.16 0 275 05/17/13Get Chart Get Options Get Opinion
DAJ14 (Apr '14) 17.16s unch 0.00 17.16 17.16 0 189 05/17/13Get Chart Get Options Get Opinion
DAK14 (May '14) 17.08s +0.03 0.00 17.08 17.05 8 87 05/17/13Get Chart Get Options Get Opinion
DAM14 (Jun '14) 17.00s unch 0.00 17.00 17.00 0 62 05/17/13Get Chart Get Options Get Opinion
DAN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 5 05/17/13Get Chart Get Options Get Opinion
DAQ14 (Aug '14) 17.00s unch 0.00 17.00 17.00 0 1 05/17/13Get Chart Get Options Get Opinion
DAU14 (Sep '14) 16.45s unch 0.00 16.45 16.45 0 1 05/17/13Get Chart Get Options Get Opinion
DAV14 (Oct '14) 16.35s unch 0.00 16.35 16.35 0 1 05/17/13Get Chart Get Options Get Opinion
DAX14 (Nov '14) 16.25s unch 0.00 16.25 16.25 0 1 05/17/13Get Chart Get Options Get Opinion
DAZ14 (Dec '14) 16.25s unch 0.00 16.25 16.25 0 1 05/17/13Get Chart Get Options Get Opinion
DAF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 05/17/13Get Chart Get Options Get Opinion
DAG15 (Feb '15) 15.51s unch 0.00 15.51 15.51 0 0 05/17/13Get Chart Get Options Get Opinion
DAH15 (Mar '15) 15.46s unch 0.00 15.46 15.46 0 0 05/17/13Get Chart Get Options Get Opinion
DAJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest82322,499 
TOP
 

CLASS III MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DLK13 (May '13) 18.54 +0.02 18.54 18.54 18.54 1 3,630 17:01Get Chart Get Options Get Opinion
DLM13 (Jun '13) 18.35 -0.01 18.34 18.39 18.34 7 3,904 19:20Get Chart Get Options Get Opinion
DLN13 (Jul '13) 18.75 +0.02 18.80 18.80 18.75 6 3,135 19:51Get Chart Get Options Get Opinion
DLQ13 (Aug '13) 19.01s -0.22 19.13 19.26 18.95 101 2,833 05/17/13Get Chart Get Options Get Opinion
DLU13 (Sep '13) 19.12s -0.21 19.20 19.33 19.06 55 2,354 05/17/13Get Chart Get Options Get Opinion
DLV13 (Oct '13) 18.84s -0.16 18.96 19.00 18.83 44 1,835 05/17/13Get Chart Get Options Get Opinion
DLX13 (Nov '13) 18.45 +0.02 18.45 18.45 18.45 1 1,717 18:08Get Chart Get Options Get Opinion
DLZ13 (Dec '13) 17.98s -0.08 18.04 18.06 17.90 28 1,629 05/17/13Get Chart Get Options Get Opinion
DLF14 (Jan '14) 17.55s +0.04 17.55 17.55 17.51 2 459 05/17/13Get Chart Get Options Get Opinion
DLG14 (Feb '14) 17.35s +0.05 17.35 17.35 17.30 10 380 05/17/13Get Chart Get Options Get Opinion
DLH14 (Mar '14) 17.17s +0.01 0.00 17.17 17.16 0 275 05/17/13Get Chart Get Options Get Opinion
DLJ14 (Apr '14) 17.16s unch 0.00 17.16 17.16 0 189 05/17/13Get Chart Get Options Get Opinion
DLK14 (May '14) 17.08s +0.03 17.08 17.08 17.05 8 87 05/17/13Get Chart Get Options Get Opinion
DLM14 (Jun '14) 17.00s unch 0.00 17.00 17.00 0 62 05/17/13Get Chart Get Options Get Opinion
DLN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 5 05/17/13Get Chart Get Options Get Opinion
DLQ14 (Aug '14) 17.00s unch 0.00 17.00 17.00 0 1 05/17/13Get Chart Get Options Get Opinion
DLU14 (Sep '14) 16.45s unch 0.00 16.45 16.45 0 1 05/17/13Get Chart Get Options Get Opinion
DLV14 (Oct '14) 16.35s unch 0.00 16.35 16.35 0 1 05/17/13Get Chart Get Options Get Opinion
DLX14 (Nov '14) 16.25s unch 0.00 16.25 16.25 0 1 05/17/13Get Chart Get Options Get Opinion
DLZ14 (Dec '14) 16.25s unch 0.00 16.25 16.25 0 1 05/17/13Get Chart Get Options Get Opinion
DLF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 05/17/13Get Chart Get Options Get Opinion
DLG15 (Feb '15) 15.51s unch 0.00 15.51 15.51 0 0 05/17/13Get Chart Get Options Get Opinion
DLH15 (Mar '15) 15.46s unch 0.00 15.46 15.46 0 0 05/17/13Get Chart Get Options Get Opinion
DLJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest26322,499 
TOP
 

NONFAT DRY MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DFK13 (May '13) 164.250s unch 0.000 164.250 164.250 0 233 05/17/13Get Chart Get Options Get Opinion
DFM13 (Jun '13) 167.000s unch 0.000 167.000 167.000 0 312 05/17/13Get Chart Get Options Get Opinion
DFN13 (Jul '13) 168.000s unch 168.000 168.000 168.000 3 225 05/17/13Get Chart Get Options Get Opinion
DFQ13 (Aug '13) 169.000s +0.500 168.500 169.000 168.500 2 224 05/17/13Get Chart Get Options Get Opinion
DFU13 (Sep '13) 167.000s -0.250 167.000 167.250 166.750 11 164 05/17/13Get Chart Get Options Get Opinion
DFV13 (Oct '13) 163.000s -1.000 163.000 164.000 163.000 1 121 05/17/13Get Chart Get Options Get Opinion
DFX13 (Nov '13) 163.000s unch 0.000 163.000 163.000 0 123 05/17/13Get Chart Get Options Get Opinion
DFZ13 (Dec '13) 161.000s unch 0.000 161.000 161.000 0 71 05/17/13Get Chart Get Options Get Opinion
DFF14 (Jan '14) 159.875s unch 0.000 159.875 159.875 0 1 05/17/13Get Chart Get Options Get Opinion
DFG14 (Feb '14) 158.000s unch 0.000 158.000 158.000 0 5 05/17/13Get Chart Get Options Get Opinion
DFH14 (Mar '14) 155.000s unch 0.000 155.000 155.000 0 0 05/17/13Get Chart Get Options Get Opinion
DFJ14 (Apr '14) 144.000s unch 0.000 144.000 144.000 0 0 05/17/13Get Chart Get Options Get Opinion
DFK14 (May '14) 144.000s unch 0.000 144.000 144.000 0 0 05/17/13Get Chart Get Options Get Opinion
DFM14 (Jun '14) 144.000s unch 0.000 144.000 144.000 0 0 05/17/13Get Chart Get Options Get Opinion
DFN14 (Jul '14) 130.500s unch 0.000 130.500 130.500 0 0 05/17/13Get Chart Get Options Get Opinion
DFQ14 (Aug '14) 131.000s unch 0.000 131.000 131.000 0 0 05/17/13Get Chart Get Options Get Opinion
DFU14 (Sep '14) 131.500s unch 0.000 131.500 131.500 0 0 05/17/13Get Chart Get Options Get Opinion
DFV14 (Oct '14) 132.000s unch 0.000 132.000 132.000 0 0 05/17/13Get Chart Get Options Get Opinion
DFX14 (Nov '14) 132.500s unch 0.000 132.500 132.500 0 0 05/17/13Get Chart Get Options Get Opinion
DFZ14 (Dec '14) 133.000s unch 0.000 133.000 133.000 0 0 05/17/13Get Chart Get Options Get Opinion
DFF15 (Jan '15) 133.500s unch 0.000 133.500 133.500 0 0 05/17/13Get Chart Get Options Get Opinion
DFG15 (Feb '15) 134.000s unch 0.000 134.000 134.000 0 0 05/17/13Get Chart Get Options Get Opinion
DFH15 (Mar '15) 134.500s unch 0.000 134.500 134.500 0 0 05/17/13Get Chart Get Options Get Opinion
DFJ15 (Apr '15) 135.000s unch 0.000 135.000 135.000 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest171,479 
TOP
 

CLASS IV MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DKK13 (May '13) 18.84s +0.01 0.00 18.84 18.83 0 317 05/17/13Get Chart Get Options Get Opinion
DKM13 (Jun '13) 19.25s unch 0.00 19.25 19.25 0 308 05/17/13Get Chart Get Options Get Opinion
DKN13 (Jul '13) 19.40s +0.07 19.41 19.41 19.33 12 263 05/17/13Get Chart Get Options Get Opinion
DKQ13 (Aug '13) 19.61s +0.18 19.61 19.61 19.61 9 328 05/17/13Get Chart Get Options Get Opinion
DKU13 (Sep '13) 19.38s +0.02 19.41 19.41 19.36 13 281 05/17/13Get Chart Get Options Get Opinion
DKV13 (Oct '13) 19.25s unch 0.00 19.25 19.25 8 236 05/17/13Get Chart Get Options Get Opinion
DKX13 (Nov '13) 19.15s -0.10 0.00 19.25 19.15 8 227 05/17/13Get Chart Get Options Get Opinion
DKZ13 (Dec '13) 18.68s -0.11 18.68 18.79 18.68 10 225 05/17/13Get Chart Get Options Get Opinion
DKF14 (Jan '14) 18.13s unch 0.00 18.13 18.13 0 50 05/17/13Get Chart Get Options Get Opinion
DKG14 (Feb '14) 17.80s unch 0.00 17.80 17.80 0 34 05/17/13Get Chart Get Options Get Opinion
DKH14 (Mar '14) 17.70s unch 0.00 17.70 17.70 0 34 05/17/13Get Chart Get Options Get Opinion
DKJ14 (Apr '14) 16.33s unch 0.00 16.33 16.33 0 0 05/17/13Get Chart Get Options Get Opinion
DKK14 (May '14) 16.25s unch 0.00 16.25 16.25 0 0 05/17/13Get Chart Get Options Get Opinion
DKM14 (Jun '14) 16.15s unch 0.00 16.15 16.15 0 0 05/17/13Get Chart Get Options Get Opinion
DKN14 (Jul '14) 15.83s unch 0.00 15.83 15.83 0 0 05/17/13Get Chart Get Options Get Opinion
DKQ14 (Aug '14) 15.89s unch 0.00 15.89 15.89 0 0 05/17/13Get Chart Get Options Get Opinion
DKU14 (Sep '14) 15.96s unch 0.00 15.96 15.96 0 0 05/17/13Get Chart Get Options Get Opinion
DKV14 (Oct '14) 16.02s unch 0.00 16.02 16.02 0 0 05/17/13Get Chart Get Options Get Opinion
DKX14 (Nov '14) 16.08s unch 0.00 16.08 16.08 0 0 05/17/13Get Chart Get Options Get Opinion
DKZ14 (Dec '14) 16.14s unch 0.00 16.14 16.14 0 0 05/17/13Get Chart Get Options Get Opinion
DKF15 (Jan '15) 16.20s unch 0.00 16.20 16.20 0 0 05/17/13Get Chart Get Options Get Opinion
DKG15 (Feb '15) 16.26s unch 0.00 16.26 16.26 0 0 05/17/13Get Chart Get Options Get Opinion
DKH15 (Mar '15) 16.32s unch 0.00 16.32 16.32 0 0 05/17/13Get Chart Get Options Get Opinion
DKJ15 (Apr '15) 16.38s unch 0.00 16.38 16.38 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest602,304 
TOP
 

CHEESE CASH-SETTLEDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
BJK13 (May '13) 1.8260s unch 0.0000 1.8260 1.8260 0 967 05/17/13Get Chart Get Options Get Opinion
BJM13 (Jun '13) 1.8040s -0.0060 1.8070 1.8090 1.8020 7 849 05/17/13Get Chart Get Options Get Opinion
BJN13 (Jul '13) 1.8520s -0.0180 1.8560 1.8560 1.8410 8 585 05/17/13Get Chart Get Options Get Opinion
BJQ13 (Aug '13) 1.8690s -0.0180 1.8730 1.8730 1.8690 15 500 05/17/13Get Chart Get Options Get Opinion
BJU13 (Sep '13) 1.9000s unch 0.0000 1.9000 1.8970 0 446 05/17/13Get Chart Get Options Get Opinion
BJV13 (Oct '13) 1.8780s -0.0070 0.0000 1.8780 1.8750 0 487 05/17/13Get Chart Get Options Get Opinion
BJX13 (Nov '13) 1.8210s +0.0010 0.0000 1.8210 1.8210 0 686 05/17/13Get Chart Get Options Get Opinion
BJZ13 (Dec '13) 1.7800s unch 0.0000 1.7800 1.7800 0 619 05/17/13Get Chart Get Options Get Opinion
BJF14 (Jan '14) 1.7600s unch 0.0000 1.7600 1.7600 0 29 05/17/13Get Chart Get Options Get Opinion
BJG14 (Feb '14) 1.7520s +0.0020 1.7520 1.7520 1.7520 2 22 05/17/13Get Chart Get Options Get Opinion
BJH14 (Mar '14) 1.7500s unch 0.0000 1.7500 1.7500 0 12 05/17/13Get Chart Get Options Get Opinion
BJJ14 (Apr '14) 1.7520s -0.0080 1.7520 1.7520 1.7520 2 6 05/17/13Get Chart Get Options Get Opinion
BJK14 (May '14) 1.7470s -0.0470 1.7470 1.7470 1.7470 2 15 05/17/13Get Chart Get Options Get Opinion
BJM14 (Jun '14) 1.7500s -0.0120 1.7500 1.7500 1.7500 2 9 05/17/13Get Chart Get Options Get Opinion
BJN14 (Jul '14) 1.8350s unch 0.0000 1.8350 1.8350 0 0 05/17/13Get Chart Get Options Get Opinion
BJQ14 (Aug '14) 1.8400s unch 0.0000 1.8400 1.8400 0 0 05/17/13Get Chart Get Options Get Opinion
BJU14 (Sep '14) 1.8450s unch 0.0000 1.8450 1.8450 0 0 05/17/13Get Chart Get Options Get Opinion
BJV14 (Oct '14) 1.8500s unch 0.0000 1.8500 1.8500 0 0 05/17/13Get Chart Get Options Get Opinion
BJX14 (Nov '14) 1.8550s unch 0.0000 1.8550 1.8550 0 0 05/17/13Get Chart Get Options Get Opinion
BJZ14 (Dec '14) 1.8600s unch 0.0000 1.8600 1.8600 0 0 05/17/13Get Chart Get Options Get Opinion
BJF15 (Jan '15) 1.8650s unch 0.0000 1.8650 1.8650 0 0 05/17/13Get Chart Get Options Get Opinion
BJG15 (Feb '15) 1.8700s unch 0.0000 1.8700 1.8700 0 0 05/17/13Get Chart Get Options Get Opinion
BJH15 (Mar '15) 1.8750s unch 0.0000 1.8750 1.8750 0 0 05/17/13Get Chart Get Options Get Opinion
BJJ15 (Apr '15) 1.8800s unch 0.0000 1.8800 1.8800 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest385,233 
TOP
 

CRUDE PALM OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
CUQ13 (Aug '13) 774.25s +3.75 0.00 774.25 774.25 0 280 05/17/13Get Chart Get Options Get Opinion
CUU13 (Sep '13) 771.00s +3.50 0.00 771.00 771.00 0 0 05/17/13Get Chart Get Options Get Opinion
CUV13 (Oct '13) 769.00s +2.75 0.00 769.00 769.00 0 0 05/17/13Get Chart Get Options Get Opinion
CUX13 (Nov '13) 768.75s +3.00 0.00 768.75 768.75 0 0 05/17/13Get Chart Get Options Get Opinion
CUF14 (Jan '14) 774.00s +3.25 0.00 774.00 774.00 0 0 05/17/13Get Chart Get Options Get Opinion
CUH14 (Mar '14) 778.25s +3.00 0.00 778.25 778.25 0 0 05/17/13Get Chart Get Options Get Opinion
CUK14 (May '14) 781.00s +3.25 0.00 781.00 781.00 0 0 05/17/13Get Chart Get Options Get Opinion
CUN14 (Jul '14) 781.00s +1.75 0.00 781.00 781.00 0 0 05/17/13Get Chart Get Options Get Opinion
CUU14 (Sep '14) 783.00s +2.25 0.00 783.00 783.00 0 0 05/17/13Get Chart Get Options Get Opinion
CUX14 (Nov '14) 783.00s +2.25 0.00 783.00 783.00 0 0 05/17/13Get Chart Get Options Get Opinion
CUF15 (Jan '15) 783.75s +2.25 0.00 783.75 783.75 0 0 05/17/13Get Chart Get Options Get Opinion
CUH15 (Mar '15) 783.75s +2.25 0.00 783.75 783.75 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0280 
TOP
 

LUMBER (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LBN13 (Jul '13) 315.80s +1.50 315.10 317.30 312.00 432 4,303 05/17/13Get Chart Get Options Get Opinion
LBU13 (Sep '13) 314.30s +1.50 0.00 315.80 310.00 94 1,199 05/17/13Get Chart Get Options Get Opinion
LBX13 (Nov '13) 313.50s +1.50 0.00 313.50 308.50 4 242 05/17/13Get Chart Get Options Get Opinion
LBF14 (Jan '14) 322.50s +1.50 0.00 322.50 318.00 2 20 05/17/13Get Chart Get Options Get Opinion
LBH14 (Mar '14) 328.50s +1.50 0.00 328.50 327.00 0 7 05/17/13Get Chart Get Options Get Opinion
LBK14 (May '14) 337.20s +1.50 0.00 337.20 335.70 0 5 05/17/13Get Chart Get Options Get Opinion
LBN14 (Jul '14) 345.90s +1.50 0.00 345.90 344.40 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest5325,776 
TOP
 

LUMBERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LSN13 (Jul '13) 315.80s +1.50 315.00 317.30 312.30 450 4,303 05/17/13Get Chart Get Options Get Opinion
LSU13 (Sep '13) 314.30s +1.50 313.60 315.80 311.60 103 1,199 05/17/13Get Chart Get Options Get Opinion
LSX13 (Nov '13) 313.50s +1.50 310.60 313.50 310.60 10 242 05/17/13Get Chart Get Options Get Opinion
LSF14 (Jan '14) 322.50s +1.50 0.00 322.50 322.50 2 20 05/17/13Get Chart Get Options Get Opinion
LSH14 (Mar '14) 328.50s +1.50 0.00 328.50 328.50 0 7 05/17/13Get Chart Get Options Get Opinion
LSK14 (May '14) 337.20s +1.50 0.00 337.20 337.20 0 5 05/17/13Get Chart Get Options Get Opinion
LSN14 (Jul '14) 345.90s +1.50 0.00 345.90 345.90 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest5655,776 
TOP
 

DRY WHEYView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DGK13 (May '13) 57.9750s unch 0.0000 57.9750 57.9750 0 260 05/17/13Get Chart Get Options Get Opinion
DGM13 (Jun '13) 57.2500s unch 57.2500 57.2500 57.0250 2 236 05/17/13Get Chart Get Options Get Opinion
DGN13 (Jul '13) 57.2500s -0.2500 57.2500 57.2500 57.1750 4 245 05/17/13Get Chart Get Options Get Opinion
DGQ13 (Aug '13) 57.7500s unch 0.0000 57.7500 57.7500 0 210 05/17/13Get Chart Get Options Get Opinion
DGU13 (Sep '13) 57.0000s unch 0.0000 57.0000 57.0000 0 200 05/17/13Get Chart Get Options Get Opinion
DGV13 (Oct '13) 56.0000s -0.0250 56.0000 56.0000 56.0000 9 142 05/17/13Get Chart Get Options Get Opinion
DGX13 (Nov '13) 56.0000s -1.0000 56.0000 56.0000 56.0000 6 147 05/17/13Get Chart Get Options Get Opinion
DGZ13 (Dec '13) 55.5000s unch 55.5000 55.5000 55.5000 3 138 05/17/13Get Chart Get Options Get Opinion
DGF14 (Jan '14) 54.3500s unch 0.0000 54.3500 54.3500 0 0 05/17/13Get Chart Get Options Get Opinion
DGG14 (Feb '14) 50.0000s unch 0.0000 50.0000 50.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGH14 (Mar '14) 49.0000s unch 0.0000 49.0000 49.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGJ14 (Apr '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGK14 (May '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGM14 (Jun '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGN14 (Jul '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGQ14 (Aug '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGU14 (Sep '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGV14 (Oct '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGX14 (Nov '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGZ14 (Dec '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGF15 (Jan '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGG15 (Feb '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGH15 (Mar '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
DGJ15 (Apr '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest241,580 
TOP
 

CZCE PUMAI WHEATView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XPN13 (Jul '13) 2,357s unch 0 2,357 2,357 0 52 05/17/13Get Chart Get Options Get Opinion
XPU13 (Sep '13) 2,359s -5 2,371 2,371 2,350 0 22 05/17/13Get Chart Get Options Get Opinion
XPX13 (Nov '13) 2,450s unch 0 2,450 2,450 0 4 05/17/13Get Chart Get Options Get Opinion
XPF14 (Jan '14) 2,431s +5 2,449 2,449 2,424 0 32 05/17/13Get Chart Get Options Get Opinion
XPH14 (Mar '14) 2,468s unch 0 2,468 2,468 0 0 05/17/13Get Chart Get Options Get Opinion
XPK14 (May '14) 2,468s unch 0 2,468 2,468 0 0 05/17/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0110 
TOP