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 AgricultureWednesday, Feb 8th, 2012
FEEDER CATTLE (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| FCH12 (Mar '12) | 155.275 | +0.275 | 155.725 | 155.750 | 154.650 | 3,841 | 18,384 | 20:09 | |
| FCJ12 (Apr '12) | 157.550 | +0.450 | 157.725 | 157.800 | 156.950 | 2,485 | 8,125 | 20:09 | |
| FCK12 (May '12) | 159.175 | +0.525 | 158.600 | 159.350 | 158.550 | 1,709 | 8,902 | 20:09 | |
| FCQ12 (Aug '12) | 160.275 | +0.275 | 160.800 | 160.800 | 159.950 | 1,347 | 9,475 | 20:09 | |
| FCU12 (Sep '12) | 160.075 | +0.075 | 160.100 | 160.100 | 159.500 | 158 | 1,629 | 20:09 | |
| FCV12 (Oct '12) | 160.100 | +0.300 | 160.000 | 160.100 | 159.500 | 42 | 821 | 20:09 | |
| FCX12 (Nov '12) | 160.100 | +0.100 | 160.000 | 160.100 | 159.500 | 28 | 409 | 20:09 | |
| FCF13 (Jan '13) | 159.475 | +0.375 | 159.500 | 159.500 | 159.475 | 5 | 12 | 20:09 | |
| Daily Volume and Open Interest | 9,616 | 47,757 | |||||||
| TOP | |||||||||
FEEDER CATTLE | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| GFH12 (Mar '12) | 155.275 | +0.275 | 155.175 | 155.750 | 154.575 | 3,841 | 18,384 | 20:09 | |
| GFJ12 (Apr '12) | 157.550 | +0.450 | 157.400 | 157.975 | 156.700 | 2,485 | 8,125 | 20:09 | |
| GFK12 (May '12) | 159.175 | +0.525 | 158.900 | 159.350 | 158.150 | 1,709 | 8,902 | 20:09 | |
| GFQ12 (Aug '12) | 160.275 | +0.275 | 160.050 | 160.800 | 159.625 | 1,347 | 9,475 | 20:09 | |
| GFU12 (Sep '12) | 160.075 | +0.075 | 160.000 | 160.250 | 159.125 | 158 | 1,629 | 20:09 | |
| GFV12 (Oct '12) | 160.100 | +0.300 | 160.000 | 160.100 | 159.225 | 42 | 821 | 20:09 | |
| GFX12 (Nov '12) | 160.100 | +0.100 | 159.900 | 160.100 | 159.400 | 28 | 409 | 20:09 | |
| GFF13 (Jan '13) | 159.475 | +0.375 | 159.000 | 159.500 | 159.000 | 5 | 12 | 20:09 | |
| Daily Volume and Open Interest | 9,616 | 47,757 | |||||||
| TOP | |||||||||
LIVE CATTLE (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LCG12 (Feb '12) | 125.775 | +0.425 | 125.850 | 126.050 | 125.100 | 13,136 | 24,189 | 20:09 | |
| LCJ12 (Apr '12) | 128.800 | +0.225 | 128.975 | 129.250 | 128.225 | 27,945 | 146,179 | 20:09 | |
| LCM12 (Jun '12) | 127.350 | -0.600 | 128.100 | 128.225 | 127.250 | 10,763 | 92,564 | 20:09 | |
| LCQ12 (Aug '12) | 129.875 | -0.200 | 130.050 | 130.225 | 129.250 | 6,973 | 44,236 | 20:09 | |
| LCV12 (Oct '12) | 133.175 | -0.200 | 133.350 | 133.350 | 132.600 | 2,201 | 16,625 | 20:09 | |
| LCZ12 (Dec '12) | 133.950 | -0.075 | 133.700 | 133.950 | 133.200 | 1,512 | 10,971 | 20:09 | |
| LCG13 (Feb '13) | 134.400 | unch | 134.050 | 134.400 | 133.800 | 214 | 2,941 | 20:09 | |
| LCJ13 (Apr '13) | 134.800 | -0.200 | 134.650 | 134.800 | 134.500 | 65 | 1,348 | 20:09 | |
| LCM13 (Jun '13) | 131.750 | -0.250 | 0.000 | 131.750 | 131.750 | 16 | 247 | 20:09 | |
| Daily Volume and Open Interest | 62,825 | 339,300 | |||||||
| TOP | |||||||||
LIVE CATTLE | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LEG12 (Feb '12) | 125.775 | +0.425 | 125.625 | 126.050 | 125.100 | 13,136 | 24,189 | 20:09 | |
| LEJ12 (Apr '12) | 128.800 | +0.225 | 128.750 | 129.250 | 128.225 | 27,945 | 146,179 | 20:09 | |
| LEM12 (Jun '12) | 127.350 | -0.600 | 128.075 | 128.375 | 127.175 | 10,763 | 92,564 | 20:09 | |
| LEQ12 (Aug '12) | 129.875 | -0.200 | 129.900 | 130.300 | 129.250 | 6,973 | 44,236 | 20:09 | |
| LEV12 (Oct '12) | 133.175 | -0.200 | 133.025 | 133.500 | 132.400 | 2,201 | 16,625 | 20:09 | |
| LEZ12 (Dec '12) | 133.950 | -0.075 | 133.625 | 134.000 | 133.100 | 1,512 | 10,971 | 20:09 | |
| LEG13 (Feb '13) | 134.400 | unch | 134.400 | 134.475 | 133.700 | 214 | 2,941 | 20:09 | |
| LEJ13 (Apr '13) | 134.800 | -0.200 | 135.000 | 135.000 | 134.200 | 65 | 1,348 | 20:09 | |
| LEM13 (Jun '13) | 131.750 | -0.250 | 131.025 | 131.750 | 131.025 | 16 | 247 | 20:09 | |
| Daily Volume and Open Interest | 62,825 | 339,300 | |||||||
| TOP | |||||||||
LEAN HOGS (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LHG12 (Feb '12) | 86.275 | +0.100 | 86.500 | 86.575 | 86.250 | 7,822 | 10,567 | 20:09 | |
| LHJ12 (Apr '12) | 88.950 | -0.150 | 88.950 | 89.100 | 88.650 | 16,971 | 92,665 | 20:09 | |
| LHK12 (May '12) | 97.500 | -0.125 | 97.250 | 97.500 | 97.250 | 40 | 2,919 | 20:09 | |
| LHM12 (Jun '12) | 98.325 | -0.175 | 98.400 | 98.400 | 98.175 | 7,518 | 60,634 | 20:09 | |
| LHN12 (Jul '12) | 99.200 | +0.100 | 98.850 | 99.200 | 98.800 | 2,833 | 24,549 | 20:09 | |
| LHQ12 (Aug '12) | 98.550 | +0.275 | 98.250 | 98.600 | 98.175 | 2,997 | 20,771 | 20:09 | |
| LHV12 (Oct '12) | 89.350 | -0.150 | 89.100 | 89.450 | 89.050 | 4,530 | 23,427 | 20:09 | |
| LHZ12 (Dec '12) | 84.925 | unch | 84.700 | 85.000 | 84.700 | 1,937 | 12,889 | 20:09 | |
| LHG13 (Feb '13) | 85.700 | unch | 85.550 | 85.700 | 85.450 | 382 | 3,790 | 20:09 | |
| LHJ13 (Apr '13) | 86.400 | unch | 86.350 | 86.400 | 86.350 | 342 | 1,725 | 20:09 | |
| LHK13 (May '13) | 90.300 | unch | 0.000 | 90.300 | 90.300 | 7 | 17 | 20:09 | |
| LHM13 (Jun '13) | 92.250 | unch | 0.000 | 92.250 | 92.250 | 115 | 355 | 20:09 | |
| Daily Volume and Open Interest | 45,495 | 254,310 | |||||||
| TOP | |||||||||
LEAN HOGS | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| HEG12 (Feb '12) | 86.275 | +0.100 | 86.775 | 86.775 | 86.175 | 7,822 | 10,567 | 20:09 | |
| HEJ12 (Apr '12) | 88.950 | -0.150 | 89.050 | 89.350 | 88.650 | 16,971 | 92,665 | 20:09 | |
| HEK12 (May '12) | 97.500 | -0.125 | 97.800 | 97.800 | 96.875 | 40 | 2,919 | 20:09 | |
| HEM12 (Jun '12) | 98.325 | -0.175 | 98.625 | 98.900 | 98.175 | 7,518 | 60,634 | 20:09 | |
| HEN12 (Jul '12) | 99.200 | +0.100 | 99.125 | 99.225 | 98.725 | 2,833 | 24,549 | 20:09 | |
| HEQ12 (Aug '12) | 98.550 | +0.275 | 98.425 | 98.600 | 98.125 | 2,997 | 20,771 | 20:09 | |
| HEV12 (Oct '12) | 89.350 | -0.150 | 89.300 | 89.450 | 89.050 | 4,530 | 23,427 | 20:09 | |
| HEZ12 (Dec '12) | 84.925 | unch | 84.850 | 85.000 | 84.650 | 1,937 | 12,889 | 20:09 | |
| HEG13 (Feb '13) | 85.700 | unch | 85.600 | 85.750 | 85.450 | 382 | 3,790 | 20:09 | |
| HEJ13 (Apr '13) | 86.400 | unch | 86.500 | 86.600 | 86.175 | 342 | 1,725 | 20:09 | |
| HEK13 (May '13) | 90.300 | unch | 90.600 | 90.600 | 90.000 | 7 | 17 | 20:09 | |
| HEM13 (Jun '13) | 92.250 | unch | 92.050 | 92.250 | 91.525 | 115 | 355 | 20:09 | |
| Daily Volume and Open Interest | 45,495 | 254,310 | |||||||
| TOP | |||||||||
BUTTER CASH-SETTLED | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| BDG12 (Feb '12) | 147.500 | +0.475 | 147.750 | 148.000 | 147.500 | 24 | 624 | 20:07 | |
| BDH12 (Mar '12) | 148.000 | -0.500 | 148.000 | 148.000 | 147.500 | 20 | 783 | 20:07 | |
| BDJ12 (Apr '12) | 152.000 | unch | 152.000 | 153.000 | 152.000 | 47 | 544 | 20:07 | |
| BDK12 (May '12) | 154.250 | +0.500 | 154.250 | 154.950 | 154.250 | 10 | 446 | 20:07 | |
| BDM12 (Jun '12) | 156.000 | unch | 156.000 | 156.000 | 156.000 | 9 | 433 | 20:07 | |
| BDN12 (Jul '12) | 159.500 | unch | 159.500 | 159.500 | 159.500 | 12 | 355 | 20:07 | |
| BDQ12 (Aug '12) | 163.000 | unch | 0.000 | 163.000 | 163.000 | 27 | 385 | 20:07 | |
| BDU12 (Sep '12) | 166.000 | +0.500 | 166.000 | 166.000 | 166.000 | 40 | 353 | 20:07 | |
| BDV12 (Oct '12) | 167.500 | unch | 0.000 | 167.500 | 167.500 | 6 | 308 | 20:07 | |
| BDX12 (Nov '12) | 167.500 | unch | 0.000 | 167.500 | 167.500 | 3 | 308 | 20:07 | |
| BDZ12 (Dec '12) | 167.500 | unch | 0.000 | 167.500 | 167.500 | 4 | 279 | 20:07 | |
| BDF13 (Jan '13) | 159.000 | unch | 0.000 | 159.000 | 159.000 | 0 | 0 | 20:07 | |
| BDG13 (Feb '13) | 157.750 | unch | 0.000 | 157.750 | 157.750 | 0 | 0 | 20:07 | |
| BDH13 (Mar '13) | 157.750 | unch | 0.000 | 157.750 | 157.750 | 0 | 0 | 20:07 | |
| BDJ13 (Apr '13) | 152.500 | unch | 0.000 | 152.500 | 152.500 | 0 | 0 | 20:07 | |
| BDK13 (May '13) | 153.000 | unch | 0.000 | 153.000 | 153.000 | 0 | 0 | 20:07 | |
| BDM13 (Jun '13) | 153.500 | unch | 0.000 | 153.500 | 153.500 | 0 | 0 | 20:07 | |
| BDN13 (Jul '13) | 154.000 | unch | 0.000 | 154.000 | 154.000 | 0 | 0 | 20:07 | |
| BDQ13 (Aug '13) | 154.500 | unch | 0.000 | 154.500 | 154.500 | 0 | 0 | 20:07 | |
| BDU13 (Sep '13) | 155.000 | unch | 0.000 | 155.000 | 155.000 | 0 | 0 | 20:07 | |
| BDV13 (Oct '13) | 155.500 | unch | 0.000 | 155.500 | 155.500 | 0 | 0 | 20:07 | |
| BDX13 (Nov '13) | 156.000 | unch | 0.000 | 156.000 | 156.000 | 0 | 0 | 20:07 | |
| BDZ13 (Dec '13) | 156.500 | unch | 0.000 | 156.500 | 156.500 | 0 | 0 | 20:07 | |
| BDF14 (Jan '14) | 157.000 | unch | 0.000 | 157.000 | 157.000 | 0 | 0 | 20:07 | |
| Daily Volume and Open Interest | 202 | 4,818 | |||||||
| TOP | |||||||||
CLASS III MILK (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DAG12 (Feb '12) | 16.06 | -0.02 | 0.00 | 16.08 | 16.06 | 16 | 5,569 | 20:08 | |
| DAH12 (Mar '12) | 15.46 | -0.15 | 15.38 | 15.46 | 15.38 | 238 | 5,891 | 20:08 | |
| DAJ12 (Apr '12) | 15.68 | -0.07 | 15.68 | 15.68 | 15.61 | 132 | 3,578 | 20:08 | |
| DAK12 (May '12) | 16.22 | -0.10 | 0.00 | 16.32 | 16.22 | 58 | 3,056 | 20:08 | |
| DAM12 (Jun '12) | 16.57 | -0.07 | 0.00 | 16.64 | 16.57 | 20 | 2,601 | 20:08 | |
| DAN12 (Jul '12) | 16.75 | -0.10 | 0.00 | 16.85 | 16.75 | 10 | 1,982 | 20:08 | |
| DAQ12 (Aug '12) | 16.89 | -0.05 | 0.00 | 16.94 | 16.89 | 11 | 1,964 | 20:08 | |
| DAU12 (Sep '12) | 16.95 | -0.08 | 0.00 | 17.03 | 16.95 | 12 | 1,896 | 20:08 | |
| DAV12 (Oct '12) | 16.93 | -0.05 | 0.00 | 16.98 | 16.93 | 19 | 1,629 | 20:08 | |
| DAX12 (Nov '12) | 16.78 | -0.05 | 0.00 | 16.83 | 16.78 | 12 | 1,519 | 20:08 | |
| DAZ12 (Dec '12) | 16.75 | -0.09 | 0.00 | 16.84 | 16.75 | 15 | 1,526 | 20:08 | |
| DAF13 (Jan '13) | 16.55 | +0.05 | 0.00 | 16.55 | 16.50 | 4 | 116 | 20:08 | |
| DAG13 (Feb '13) | 16.60 | +0.05 | 0.00 | 16.60 | 16.55 | 4 | 55 | 20:08 | |
| DAH13 (Mar '13) | 16.30 | unch | 0.00 | 16.30 | 16.30 | 2 | 34 | 20:08 | |
| DAJ13 (Apr '13) | 16.40 | unch | 0.00 | 16.40 | 16.40 | 2 | 19 | 20:08 | |
| DAK13 (May '13) | 16.45 | unch | 0.00 | 16.45 | 16.45 | 1 | 14 | 20:08 | |
| DAM13 (Jun '13) | 16.45 | unch | 0.00 | 16.45 | 16.45 | 1 | 13 | 20:08 | |
| DAN13 (Jul '13) | 16.50 | unch | 0.00 | 16.50 | 16.50 | 2 | 9 | 20:08 | |
| DAQ13 (Aug '13) | 16.50 | unch | 0.00 | 16.50 | 16.50 | 2 | 6 | 20:08 | |
| DAU13 (Sep '13) | 16.00 | unch | 0.00 | 16.00 | 16.00 | 0 | 1 | 20:08 | |
| DAV13 (Oct '13) | 15.75 | unch | 0.00 | 15.75 | 15.75 | 0 | 0 | 20:08 | |
| DAX13 (Nov '13) | 15.50 | unch | 0.00 | 15.50 | 15.50 | 0 | 0 | 20:08 | |
| DAZ13 (Dec '13) | 15.30 | unch | 0.00 | 15.30 | 15.30 | 0 | 0 | 20:08 | |
| DAF14 (Jan '14) | 15.10 | unch | 0.00 | 15.10 | 15.10 | 0 | 0 | 20:08 | |
| Daily Volume and Open Interest | 561 | 31,480 | |||||||
| TOP | |||||||||
CLASS III MILK | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DLG12 (Feb '12) | 16.06 | -0.02 | 16.03 | 16.08 | 16.01 | 16 | 5,569 | 20:08 | |
| DLH12 (Mar '12) | 15.46 | -0.15 | 15.61 | 15.61 | 15.29 | 238 | 5,891 | 20:08 | |
| DLJ12 (Apr '12) | 15.68 | -0.07 | 15.75 | 15.75 | 15.49 | 132 | 3,578 | 20:08 | |
| DLK12 (May '12) | 16.22 | -0.10 | 16.22 | 16.32 | 16.02 | 58 | 3,056 | 20:08 | |
| DLM12 (Jun '12) | 16.57 | -0.07 | 16.58 | 16.64 | 16.51 | 20 | 2,601 | 20:08 | |
| DLN12 (Jul '12) | 16.75 | -0.10 | 16.83 | 16.85 | 16.67 | 10 | 1,982 | 20:08 | |
| DLQ12 (Aug '12) | 16.89 | -0.05 | 16.94 | 16.95 | 16.79 | 11 | 1,964 | 20:08 | |
| DLU12 (Sep '12) | 16.95 | -0.08 | 17.03 | 17.03 | 16.91 | 12 | 1,896 | 20:08 | |
| DLV12 (Oct '12) | 16.93 | -0.05 | 16.94 | 16.98 | 16.88 | 19 | 1,629 | 20:08 | |
| DLX12 (Nov '12) | 16.78 | -0.05 | 16.83 | 16.83 | 16.69 | 12 | 1,519 | 20:08 | |
| DLZ12 (Dec '12) | 16.75 | -0.09 | 16.84 | 16.84 | 16.71 | 15 | 1,526 | 20:08 | |
| DLF13 (Jan '13) | 16.55 | +0.05 | 16.55 | 16.55 | 16.50 | 4 | 116 | 20:08 | |
| DLG13 (Feb '13) | 16.60 | +0.05 | 16.57 | 16.60 | 16.55 | 4 | 55 | 20:08 | |
| DLH13 (Mar '13) | 16.30 | unch | 0.00 | 16.30 | 16.30 | 2 | 34 | 20:08 | |
| DLJ13 (Apr '13) | 16.40 | unch | 0.00 | 16.40 | 16.40 | 2 | 19 | 20:08 | |
| DLK13 (May '13) | 16.45 | unch | 0.00 | 16.45 | 16.45 | 1 | 14 | 20:08 | |
| DLM13 (Jun '13) | 16.45 | unch | 16.45 | 16.45 | 16.45 | 1 | 13 | 20:08 | |
| DLN13 (Jul '13) | 16.50 | unch | 0.00 | 16.50 | 16.50 | 2 | 9 | 20:08 | |
| DLQ13 (Aug '13) | 16.50 | unch | 0.00 | 16.50 | 16.50 | 2 | 6 | 20:08 | |
| DLU13 (Sep '13) | 16.00 | unch | 0.00 | 16.00 | 16.00 | 0 | 1 | 20:08 | |
| DLV13 (Oct '13) | 15.75 | unch | 0.00 | 15.75 | 15.75 | 0 | 0 | 20:08 | |
| DLX13 (Nov '13) | 15.50 | unch | 0.00 | 15.50 | 15.50 | 0 | 0 | 20:08 | |
| DLZ13 (Dec '13) | 15.30 | unch | 0.00 | 15.30 | 15.30 | 0 | 0 | 20:08 | |
| DLF14 (Jan '14) | 15.10 | unch | 0.00 | 15.10 | 15.10 | 0 | 0 | 20:08 | |
| Daily Volume and Open Interest | 561 | 31,480 | |||||||
| 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 | 20:09 | |
| IZH12 (Mar '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 20:09 | |
| IZJ12 (Apr '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 20:09 | |
| IZK12 (May '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 20:09 | |
| IZM12 (Jun '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 20:09 | |
| IZN12 (Jul '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 20:09 | |
| IZQ12 (Aug '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 20:09 | |
| IZU12 (Sep '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 20:09 | |
| IZV12 (Oct '12) | 3100.00 | unch | 0.00 | 3100.00 | 3100.00 | 0 | 0 | 20:09 | |
| IZX12 (Nov '12) | 3150.00 | unch | 0.00 | 3150.00 | 3150.00 | 0 | 0 | 20:09 | |
| IZZ12 (Dec '12) | 3175.00 | unch | 0.00 | 3175.00 | 3175.00 | 0 | 0 | 20:09 | |
| IZF13 (Jan '13) | 3200.00 | unch | 0.00 | 3200.00 | 3200.00 | 0 | 0 | 20:09 | |
| IZG13 (Feb '13) | 3225.00 | unch | 0.00 | 3225.00 | 3225.00 | 0 | 0 | 20:09 | |
| IZH13 (Mar '13) | 3250.00 | unch | 0.00 | 3250.00 | 3250.00 | 0 | 0 | 20:09 | |
| IZJ13 (Apr '13) | 3275.00 | unch | 0.00 | 3275.00 | 3275.00 | 0 | 0 | 20:09 | |
| IZK13 (May '13) | 3275.00 | unch | 0.00 | 3275.00 | 3275.00 | 0 | 0 | 20:09 | |
| IZM13 (Jun '13) | 3300.00 | unch | 0.00 | 3300.00 | 3300.00 | 0 | 0 | 20:09 | |
| IZN13 (Jul '13) | 3300.00 | unch | 0.00 | 3300.00 | 3300.00 | 0 | 0 | 20:09 | |
| IZQ13 (Aug '13) | 3325.00 | unch | 0.00 | 3325.00 | 3325.00 | 0 | 0 | 20:09 | |
| IZU13 (Sep '13) | 3350.00 | unch | 0.00 | 3350.00 | 3350.00 | 0 | 0 | 20:09 | |
| IZV13 (Oct '13) | 3375.00 | unch | 0.00 | 3375.00 | 3375.00 | 0 | 0 | 20:09 | |
| IZX13 (Nov '13) | 3400.00 | unch | 0.00 | 3400.00 | 3400.00 | 0 | 0 | 20:09 | |
| IZZ13 (Dec '13) | 3400.00 | unch | 0.00 | 3400.00 | 3400.00 | 0 | 0 | 20:09 | |
| IZF14 (Jan '14) | 3400.00 | unch | 0.00 | 3400.00 | 3400.00 | 0 | 0 | 20:09 | |
NONFAT DRY MILK | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DFG12 (Feb '12) | 135.900 | +0.150 | 135.900 | 135.900 | 135.900 | 0 | 217 | 20:08 | |
| DFH12 (Mar '12) | 134.500 | -0.500 | 134.750 | 135.000 | 134.250 | 10 | 149 | 20:08 | |
| DFJ12 (Apr '12) | 133.600 | -0.900 | 134.000 | 134.500 | 133.500 | 0 | 150 | 20:08 | |
| DFK12 (May '12) | 134.250 | -0.250 | 134.250 | 134.250 | 134.250 | 0 | 135 | 20:08 | |
| DFM12 (Jun '12) | 135.025 | -0.975 | 135.000 | 135.025 | 135.000 | 6 | 174 | 20:08 | |
| DFN12 (Jul '12) | 137.000 | unch | 0.000 | 137.000 | 137.000 | 0 | 86 | 20:08 | |
| DFQ12 (Aug '12) | 137.050 | +0.025 | 0.000 | 137.050 | 137.000 | 0 | 65 | 20:08 | |
| DFU12 (Sep '12) | 138.025 | unch | 0.000 | 138.025 | 138.025 | 0 | 30 | 20:08 | |
| DFV12 (Oct '12) | 138.000 | unch | 0.000 | 138.000 | 138.000 | 0 | 29 | 20:08 | |
| DFX12 (Nov '12) | 138.000 | unch | 0.000 | 138.000 | 138.000 | 0 | 34 | 20:08 | |
| DFZ12 (Dec '12) | 137.500 | unch | 0.000 | 137.500 | 137.500 | 0 | 9 | 20:08 | |
| DFF13 (Jan '13) | 121.500 | unch | 0.000 | 121.500 | 121.500 | 0 | 0 | 20:08 | |
| DFG13 (Feb '13) | 122.000 | unch | 0.000 | 122.000 | 122.000 | 0 | 0 | 20:08 | |
| DFH13 (Mar '13) | 122.500 | unch | 0.000 | 122.500 | 122.500 | 0 | 0 | 20:08 | |
| DFJ13 (Apr '13) | 123.000 | unch | 0.000 | 123.000 | 123.000 | 0 | 0 | 20:08 | |
| DFK13 (May '13) | 123.500 | unch | 0.000 | 123.500 | 123.500 | 0 | 0 | 20:08 | |
| DFM13 (Jun '13) | 124.000 | unch | 0.000 | 124.000 | 124.000 | 0 | 0 | 20:08 | |
| DFN13 (Jul '13) | 124.500 | unch | 0.000 | 124.500 | 124.500 | 0 | 0 | 20:08 | |
| DFQ13 (Aug '13) | 125.000 | unch | 0.000 | 125.000 | 125.000 | 0 | 0 | 20:08 | |
| DFU13 (Sep '13) | 134.000 | unch | 0.000 | 134.000 | 134.000 | 0 | 0 | 20:08 | |
| DFV13 (Oct '13) | 128.000 | unch | 0.000 | 128.000 | 128.000 | 0 | 0 | 20:08 | |
| DFX13 (Nov '13) | 126.500 | unch | 0.000 | 126.500 | 126.500 | 0 | 0 | 20:08 | |
| DFZ13 (Dec '13) | 127.000 | unch | 0.000 | 127.000 | 127.000 | 0 | 0 | 20:08 | |
| DFF14 (Jan '14) | 127.500 | unch | 0.000 | 127.500 | 127.500 | 0 | 0 | 20:08 | |
| Daily Volume and Open Interest | 16 | 1,078 | |||||||
| TOP | |||||||||
CLASS IV MILK | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DKG12 (Feb '12) | 16.00 | -0.04 | 0.00 | 16.04 | 16.00 | 0 | 333 | 20:08 | |
| DKH12 (Mar '12) | 15.75 | -0.09 | 0.00 | 15.84 | 15.75 | 0 | 320 | 20:08 | |
| DKJ12 (Apr '12) | 16.03 | -0.11 | 0.00 | 16.14 | 16.03 | 0 | 256 | 20:08 | |
| DKK12 (May '12) | 16.31 | -0.09 | 0.00 | 16.40 | 16.31 | 0 | 224 | 20:08 | |
| DKM12 (Jun '12) | 16.53 | unch | 0.00 | 16.53 | 16.53 | 0 | 193 | 20:08 | |
| DKN12 (Jul '12) | 16.65 | -0.08 | 0.00 | 16.73 | 16.65 | 0 | 56 | 20:08 | |
| DKQ12 (Aug '12) | 16.90 | -0.04 | 0.00 | 16.94 | 16.90 | 0 | 52 | 20:08 | |
| DKU12 (Sep '12) | 16.95 | unch | 0.00 | 16.95 | 16.95 | 0 | 49 | 20:08 | |
| DKV12 (Oct '12) | 16.85 | -0.10 | 16.85 | 16.85 | 16.80 | 0 | 52 | 20:08 | |
| DKX12 (Nov '12) | 16.85 | -0.10 | 16.85 | 16.85 | 16.80 | 0 | 52 | 20:08 | |
| DKZ12 (Dec '12) | 16.94 | unch | 0.00 | 16.94 | 16.94 | 0 | 57 | 20:08 | |
| DKF13 (Jan '13) | 15.42 | unch | 0.00 | 15.42 | 15.42 | 0 | 0 | 20:08 | |
| DKG13 (Feb '13) | 14.96 | unch | 0.00 | 14.96 | 14.96 | 0 | 0 | 20:08 | |
| DKH13 (Mar '13) | 14.96 | unch | 0.00 | 14.96 | 14.96 | 0 | 0 | 20:08 | |
| DKJ13 (Apr '13) | 14.96 | unch | 0.00 | 14.96 | 14.96 | 0 | 0 | 20:08 | |
| DKK13 (May '13) | 14.96 | unch | 0.00 | 14.96 | 14.96 | 0 | 0 | 20:08 | |
| DKM13 (Jun '13) | 14.99 | unch | 0.00 | 14.99 | 14.99 | 0 | 0 | 20:08 | |
| DKN13 (Jul '13) | 15.06 | unch | 0.00 | 15.06 | 15.06 | 0 | 0 | 20:08 | |
| DKQ13 (Aug '13) | 15.12 | unch | 0.00 | 15.12 | 15.12 | 0 | 0 | 20:08 | |
| DKU13 (Sep '13) | 15.19 | unch | 0.00 | 15.19 | 15.19 | 0 | 0 | 20:08 | |
| DKV13 (Oct '13) | 15.25 | unch | 0.00 | 15.25 | 15.25 | 0 | 0 | 20:08 | |
| DKX13 (Nov '13) | 15.31 | unch | 0.00 | 15.31 | 15.31 | 0 | 0 | 20:08 | |
| DKZ13 (Dec '13) | 15.37 | unch | 0.00 | 15.37 | 15.37 | 0 | 0 | 20:08 | |
| DKF14 (Jan '14) | 15.43 | unch | 0.00 | 15.43 | 15.43 | 0 | 0 | 20:08 | |
| Daily Volume and Open Interest | 0 | 1,646 | |||||||
| TOP | |||||||||
CHEESE CASH-SETTLED | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| BJG12 (Feb '12) | 1.5370 | -0.0130 | 0.0000 | 1.5370 | 1.5350 | 0 | 1,102 | 20:07 | |
| BJH12 (Mar '12) | 1.5200 | -0.0190 | 0.0000 | 1.5380 | 1.5150 | 43 | 1,308 | 20:07 | |
| BJJ12 (Apr '12) | 1.5660 | -0.0230 | 0.0000 | 1.5760 | 1.5550 | 70 | 1,035 | 20:07 | |
| BJK12 (May '12) | 1.6270 | -0.0180 | 0.0000 | 1.6420 | 1.6120 | 26 | 747 | 20:07 | |
| BJM12 (Jun '12) | 1.6800 | -0.0100 | 0.0000 | 1.6850 | 1.6720 | 17 | 549 | 20:07 | |
| BJN12 (Jul '12) | 1.7150 | -0.0100 | 0.0000 | 1.7180 | 1.7150 | 0 | 412 | 20:07 | |
| BJQ12 (Aug '12) | 1.7250 | -0.0150 | 0.0000 | 1.7330 | 1.7250 | 0 | 392 | 20:07 | |
| BJU12 (Sep '12) | 1.7450 | -0.0090 | 0.0000 | 1.7480 | 1.7450 | 0 | 360 | 20:07 | |
| BJV12 (Oct '12) | 1.7550 | -0.0050 | 0.0000 | 1.7570 | 1.7550 | 0 | 302 | 20:07 | |
| BJX12 (Nov '12) | 1.7320 | -0.0030 | 0.0000 | 1.7350 | 1.7320 | 0 | 273 | 20:07 | |
| BJZ12 (Dec '12) | 1.7450 | -0.0050 | 0.0000 | 1.7470 | 1.7450 | 1 | 294 | 20:07 | |
| BJF13 (Jan '13) | 1.7210 | unch | 0.0000 | 1.7210 | 1.7210 | 0 | 0 | 20:07 | |
| BJG13 (Feb '13) | 1.7500 | unch | 0.0000 | 1.7500 | 1.7500 | 0 | 0 | 20:07 | |
| BJH13 (Mar '13) | 1.7550 | unch | 0.0000 | 1.7550 | 1.7550 | 0 | 0 | 20:07 | |
| BJJ13 (Apr '13) | 1.7600 | unch | 0.0000 | 1.7600 | 1.7600 | 0 | 0 | 20:07 | |
| BJK13 (May '13) | 1.7650 | unch | 0.0000 | 1.7650 | 1.7650 | 0 | 0 | 20:07 | |
| BJM13 (Jun '13) | 1.7700 | unch | 0.0000 | 1.7700 | 1.7700 | 0 | 0 | 20:07 | |
| BJN13 (Jul '13) | 1.7750 | unch | 0.0000 | 1.7750 | 1.7750 | 0 | 0 | 20:07 | |
| BJQ13 (Aug '13) | 1.7800 | unch | 0.0000 | 1.7800 | 1.7800 | 0 | 0 | 20:07 | |
| BJU13 (Sep '13) | 1.7850 | unch | 0.0000 | 1.7850 | 1.7850 | 0 | 0 | 20:07 | |
| BJV13 (Oct '13) | 1.7900 | unch | 0.0000 | 1.7900 | 1.7900 | 0 | 0 | 20:07 | |
| BJX13 (Nov '13) | 1.7950 | unch | 0.0000 | 1.7950 | 1.7950 | 0 | 0 | 20:07 | |
| BJZ13 (Dec '13) | 1.8000 | unch | 0.0000 | 1.8000 | 1.8000 | 0 | 0 | 20:07 | |
| BJF14 (Jan '14) | 1.8050 | unch | 0.0000 | 1.8050 | 1.8050 | 0 | 0 | 20:07 | |
| Daily Volume and Open Interest | 157 | 6,774 | |||||||
| TOP | |||||||||
CRUDE PALM OIL | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| CUJ12 (Apr '12) | 1051.00 | +28.50 | 0.00 | 1051.00 | 1051.00 | 0 | 0 | 20:08 | |
| CUK12 (May '12) | 1049.50 | +12.00 | 0.00 | 1049.50 | 1038.75 | 0 | 0 | 20:08 | |
| CUM12 (Jun '12) | 1049.00 | +28.75 | 0.00 | 1049.00 | 1049.00 | 0 | 0 | 20:08 | |
| CUN12 (Jul '12) | 1048.00 | +28.50 | 0.00 | 1048.00 | 1048.00 | 0 | 0 | 20:08 | |
| CUU12 (Sep '12) | 1046.00 | +29.50 | 0.00 | 1046.00 | 1046.00 | 0 | 0 | 20:08 | |
| CUX12 (Nov '12) | 1049.25 | +29.25 | 0.00 | 1049.25 | 1049.25 | 0 | 0 | 20:08 | |
| CUF13 (Jan '13) | 1041.00 | +30.00 | 0.00 | 1041.00 | 1041.00 | 0 | 0 | 20:08 | |
| CUH13 (Mar '13) | 1040.50 | +30.00 | 0.00 | 1040.50 | 1040.50 | 0 | 0 | 20:08 | |
| CUK13 (May '13) | 1037.25 | +30.00 | 0.00 | 1037.25 | 1037.25 | 0 | 0 | 20:08 | |
| CUN13 (Jul '13) | 1025.50 | +29.75 | 0.00 | 1025.50 | 1025.50 | 0 | 0 | 20:08 | |
| CUU13 (Sep '13) | 1025.50 | +29.75 | 0.00 | 1025.50 | 1025.50 | 0 | 0 | 20:08 | |
| CUX13 (Nov '13) | 1025.50 | +29.75 | 0.00 | 1025.50 | 1025.50 | 0 | 0 | 20:08 | |
| CUF14 (Jan '14) | 1025.50 | +29.75 | 0.00 | 1025.50 | 1025.50 | 0 | 0 | 20:08 | |
LUMBER (P) | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LBH12 (Mar '12) | 265.60 | -3.80 | 266.50 | 272.50 | 265.10 | 1,562 | 4,260 | 20:09 | |
| LBK12 (May '12) | 274.00 | +0.30 | 275.30 | 277.30 | 271.00 | 755 | 4,098 | 20:09 | |
| LBN12 (Jul '12) | 283.60 | -0.30 | 283.00 | 286.20 | 280.50 | 292 | 767 | 20:09 | |
| LBU12 (Sep '12) | 289.50 | +1.70 | 0.00 | 290.50 | 286.00 | 56 | 537 | 20:09 | |
| LBX12 (Nov '12) | 284.70 | +1.80 | 0.00 | 285.00 | 282.90 | 15 | 205 | 20:09 | |
| LBF13 (Jan '13) | 291.70 | +1.80 | 0.00 | 291.70 | 289.90 | 0 | 0 | 20:09 | |
| LBH13 (Mar '13) | 293.30 | +1.80 | 0.00 | 293.30 | 291.50 | 0 | 0 | 20:09 | |
| Daily Volume and Open Interest | 2,680 | 9,867 | |||||||
| TOP | |||||||||
LUMBER | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| LSH12 (Mar '12) | 265.60 | -3.80 | 267.50 | 272.50 | 265.10 | 1,562 | 4,260 | 20:09 | |
| LSK12 (May '12) | 274.00 | +0.30 | 272.40 | 277.30 | 271.10 | 755 | 4,098 | 20:09 | |
| LSN12 (Jul '12) | 283.60 | -0.30 | 281.10 | 286.30 | 281.10 | 292 | 767 | 20:09 | |
| LSU12 (Sep '12) | 289.50 | +1.70 | 287.40 | 290.00 | 286.00 | 56 | 537 | 20:09 | |
| LSX12 (Nov '12) | 284.70 | +1.80 | 285.80 | 285.80 | 284.70 | 15 | 205 | 20:09 | |
| LSF13 (Jan '13) | 291.70 | +1.80 | 0.00 | 291.70 | 291.70 | 0 | 0 | 20:09 | |
| LSH13 (Mar '13) | 293.30 | +1.80 | 0.00 | 293.30 | 293.30 | 0 | 0 | 20:09 | |
| Daily Volume and Open Interest | 2,680 | 9,867 | |||||||
| TOP | |||||||||
DRY WHEY | |||||||||
| Contract | Last | Change | Open | High | Low | Volume | Open Int. | Time | Links |
| DGG12 (Feb '12) | 64.2250 | -0.0250 | 64.2500 | 64.2500 | 64.2250 | 1 | 464 | 20:08 | |
| DGH12 (Mar '12) | 56.9250 | -0.8000 | 0.0000 | 56.9250 | 56.0000 | 4 | 442 | 20:08 | |
| DGJ12 (Apr '12) | 52.2500 | unch | 52.2500 | 52.3750 | 52.2250 | 9 | 348 | 20:08 | |
| DGK12 (May '12) | 51.0000 | -0.2500 | 49.0000 | 51.0000 | 49.0000 | 14 | 260 | 20:08 | |
| DGM12 (Jun '12) | 50.0000 | -0.5000 | 49.1000 | 50.0000 | 49.0000 | 3 | 220 | 20:08 | |
| DGN12 (Jul '12) | 46.4500 | -2.0500 | 46.4500 | 46.4500 | 46.4500 | 4 | 147 | 20:08 | |
| DGQ12 (Aug '12) | 46.5250 | -0.4750 | 46.2000 | 46.5250 | 46.2000 | 1 | 163 | 20:08 | |
| DGU12 (Sep '12) | 47.4750 | -0.5250 | 0.0000 | 47.4750 | 47.4750 | 2 | 155 | 20:08 | |
| DGV12 (Oct '12) | 46.9750 | -0.0250 | 0.0000 | 46.9750 | 46.9750 | 1 | 129 | 20:08 | |
| DGX12 (Nov '12) | 46.0000 | -1.0000 | 46.0000 | 46.0000 | 46.0000 | 1 | 111 | 20:08 | |
| DGZ12 (Dec '12) | 45.9750 | unch | 0.0000 | 45.9750 | 45.9750 | 0 | 110 | 20:08 | |
| DGF13 (Jan '13) | 40.0000 | unch | 0.0000 | 40.0000 | 40.0000 | 0 | 0 | 20:08 | |
| DGG13 (Feb '13) | 38.5000 | unch | 0.0000 | 38.5000 | 38.5000 | 0 | 0 | 20:08 | |
| DGH13 (Mar '13) | 37.9000 | unch | 0.0000 | 37.9000 | 37.9000 | 0 | 0 | 20:08 | |
| DGJ13 (Apr '13) | 37.9500 | unch | 0.0000 | 37.9500 | 37.9500 | 0 | 0 | 20:08 | |
| DGK13 (May '13) | 38.0000 | unch | 0.0000 | 38.0000 | 38.0000 | 0 | 0 | 20:08 | |
| DGM13 (Jun '13) | 38.0500 | unch | 0.0000 | 38.0500 | 38.0500 | 0 | 0 | 20:08 | |
| DGN13 (Jul '13) | 38.1000 | unch | 0.0000 | 38.1000 | 38.1000 | 0 | 0 | 20:08 | |
| DGQ13 (Aug '13) | 38.1500 | unch | 0.0000 | 38.1500 | 38.1500 | 0 | 0 | 20:08 | |
| DGU13 (Sep '13) | 38.2000 | unch | 0.0000 | 38.2000 | 38.2000 | 0 | 0 | 20:08 | |
| DGV13 (Oct '13) | 38.2500 | unch | 0.0000 | 38.2500 | 38.2500 | 0 | 0 | 20:08 | |
| DGX13 (Nov '13) | 38.3000 | unch | 0.0000 | 38.3000 | 38.3000 | 0 | 0 | 20:08 | |
| DGZ13 (Dec '13) | 38.3500 | unch | 0.0000 | 38.3500 | 38.3500 | 0 | 0 | 20:08 | |
| DGF14 (Jan '14) | 38.4000 | unch | 0.0000 | 38.4000 | 38.4000 | 0 | 0 | 20:08 | |
| Daily Volume and Open Interest | 40 | 2,549 | |||||||
| 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 | 20:12 | |
| XPH12 (Mar '12) | 840.00 | unch | 0.00 | 840.00 | 840.00 | 0 | 38 | 20:12 | |
| XPJ12 (Apr '12) | 842.00 | unch | 0.00 | 842.00 | 842.00 | 0 | 38 | 20:12 | |
| XPK12 (May '12) | 847.00 | unch | 0.00 | 847.00 | 847.00 | 0 | 45 | 20:12 | |
| XPM12 (Jun '12) | 847.00 | unch | 0.00 | 847.00 | 847.00 | 0 | 35 | 20:12 | |
| XPN12 (Jul '12) | 858.50 | unch | 0.00 | 858.50 | 858.50 | 0 | 40 | 20:12 | |
| XPQ12 (Aug '12) | 859.00 | unch | 0.00 | 859.00 | 859.00 | 0 | 35 | 20:12 | |
| XPU12 (Sep '12) | 861.50 | unch | 0.00 | 861.50 | 861.50 | 0 | 40 | 20:12 | |
| XPV12 (Oct '12) | 861.50 | unch | 0.00 | 861.50 | 861.50 | 0 | 50 | 20:12 | |
| XPX12 (Nov '12) | 861.50 | unch | 0.00 | 861.50 | 861.50 | 0 | 50 | 20:12 | |
| XPZ12 (Dec '12) | 861.50 | unch | 0.00 | 861.50 | 861.50 | 0 | 45 | 20:12 | |
| Daily Volume and Open Interest | 0 | 454 | |||||||
| TOP | |||||||||
Barchart Marketplace