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

    CME AgricultureThursday, May 24th, 2012

     

    FEEDER CATTLE (P)View Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    FCK12 (May '12) 152.400 -0.025 0.000 152.400 152.400 498 2,752 05/24/12Get Chart Get Options Get Opinion
    FCQ12 (Aug '12) 158.850 +0.375 158.875 159.050 158.425 2,878 23,637 05/24/12Get Chart Get Options Get Opinion
    FCU12 (Sep '12) 160.100 +0.500 160.100 160.125 159.575 506 5,738 05/24/12Get Chart Get Options Get Opinion
    FCV12 (Oct '12) 161.175 +0.500 161.200 161.200 160.650 716 5,062 05/24/12Get Chart Get Options Get Opinion
    FCX12 (Nov '12) 161.850 +0.625 161.850 161.850 161.550 438 2,568 05/24/12Get Chart Get Options Get Opinion
    FCF13 (Jan '13) 161.800 -0.200 161.800 161.800 161.800 220 1,729 05/24/12Get Chart Get Options Get Opinion
    FCH13 (Mar '13) 163.000 unch 0.000 163.000 163.000 20 143 05/24/12Get Chart Get Options Get Opinion
    FCJ13 (Apr '13) 163.250 unch 0.000 163.250 163.250 3 29 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest5,27941,659 
    TOP
     

    FEEDER CATTLEView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    GFK12 (May '12) 152.400 -0.025 152.325 152.450 152.325 498 2,752 05/24/12Get Chart Get Options Get Opinion
    GFQ12 (Aug '12) 158.850 +0.375 158.525 159.450 158.350 2,878 23,637 11:38Get Chart Get Options Get Opinion
    GFU12 (Sep '12) 160.100 +0.500 159.500 160.475 159.500 506 5,738 11:38Get Chart Get Options Get Opinion
    GFV12 (Oct '12) 161.175 +0.500 160.575 161.375 160.575 716 5,062 11:24Get Chart Get Options Get Opinion
    GFX12 (Nov '12) 161.850 +0.625 161.400 162.100 161.325 438 2,568 11:38Get Chart Get Options Get Opinion
    GFF13 (Jan '13) 161.800 -0.200 161.725 162.250 161.700 220 1,729 11:08Get Chart Get Options Get Opinion
    GFH13 (Mar '13) 163.000 unch 162.500 163.000 162.150 20 143 05/24/12Get Chart Get Options Get Opinion
    GFJ13 (Apr '13) 163.250 unch 0.000 163.250 163.250 3 29 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest5,27941,659 
    TOP
     

    LIVE CATTLE (P)View Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    LCM12 (Jun '12) 117.875 +0.075 117.950 118.300 117.300 22,000 54,237 11:24Get Chart Get Options Get Opinion
    LCQ12 (Aug '12) 119.800 +0.300 119.700 119.950 118.975 34,412 130,856 11:24Get Chart Get Options Get Opinion
    LCV12 (Oct '12) 124.175 +0.025 124.500 124.500 123.600 15,803 74,797 11:24Get Chart Get Options Get Opinion
    LCZ12 (Dec '12) 127.450 +0.275 127.400 127.650 126.850 11,215 44,529 11:38Get Chart Get Options Get Opinion
    LCG13 (Feb '13) 129.150 +0.400 128.500 129.150 128.325 1,674 17,139 11:38Get Chart Get Options Get Opinion
    LCJ13 (Apr '13) 131.000 +0.200 130.800 131.000 130.400 406 6,489 09:38Get Chart Get Options Get Opinion
    LCM13 (Jun '13) 127.450 +0.250 126.750 127.450 126.750 63 1,391 05/24/12Get Chart Get Options Get Opinion
    LCQ13 (Aug '13) 127.300 -0.100 0.000 127.300 127.300 32 282 05/24/12Get Chart Get Options Get Opinion
    LCV13 (Oct '13) 129.950 unch 0.000 129.950 129.900 2 56 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest85,608329,777 
    TOP
     

    LIVE CATTLEView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    LEM12 (Jun '12) 117.875 +0.075 117.775 118.325 117.250 22,000 54,237 11:38Get Chart Get Options Get Opinion
    LEQ12 (Aug '12) 119.800 +0.300 119.400 120.050 118.975 34,412 130,856 11:38Get Chart Get Options Get Opinion
    LEV12 (Oct '12) 124.175 +0.025 124.100 124.650 123.550 15,803 74,797 11:38Get Chart Get Options Get Opinion
    LEZ12 (Dec '12) 127.450 +0.275 127.100 127.800 126.775 11,215 44,529 11:38Get Chart Get Options Get Opinion
    LEG13 (Feb '13) 129.150 +0.400 128.525 129.250 128.300 1,674 17,139 11:38Get Chart Get Options Get Opinion
    LEJ13 (Apr '13) 131.000 +0.200 130.050 131.000 130.025 406 6,489 11:38Get Chart Get Options Get Opinion
    LEM13 (Jun '13) 127.450 +0.250 127.325 127.450 126.750 63 1,391 10:54Get Chart Get Options Get Opinion
    LEQ13 (Aug '13) 127.300 -0.100 127.500 127.500 126.950 32 282 10:39Get Chart Get Options Get Opinion
    LEV13 (Oct '13) 129.950 unch 129.150 129.950 129.150 2 56 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest85,608329,777 
    TOP
     

    LEAN HOGS (P)View Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    LHM12 (Jun '12) 84.200 -0.225 84.350 84.650 83.900 22,849 36,790 11:08Get Chart Get Options Get Opinion
    LHN12 (Jul '12) 86.025 +0.475 85.600 86.350 85.500 27,370 80,353 11:38Get Chart Get Options Get Opinion
    LHQ12 (Aug '12) 86.100 +0.150 86.050 86.750 85.900 15,367 41,534 11:38Get Chart Get Options Get Opinion
    LHV12 (Oct '12) 79.825 -0.025 79.850 80.250 79.500 10,731 45,346 10:54Get Chart Get Options Get Opinion
    LHZ12 (Dec '12) 78.000 +0.150 77.900 78.250 77.700 3,728 36,488 10:39Get Chart Get Options Get Opinion
    LHG13 (Feb '13) 80.250 unch 80.350 80.500 79.900 1,395 13,331 10:39Get Chart Get Options Get Opinion
    LHJ13 (Apr '13) 81.875 +0.175 82.000 82.000 81.500 643 7,989 10:39Get Chart Get Options Get Opinion
    LHK13 (May '13) 86.350 unch 86.300 86.400 86.000 15 220 05/24/12Get Chart Get Options Get Opinion
    LHM13 (Jun '13) 88.300 +0.200 87.950 88.300 87.600 233 4,263 10:39Get Chart Get Options Get Opinion
    LHN13 (Jul '13) 86.800 -0.200 87.000 87.000 86.800 75 393 09:09Get Chart Get Options Get Opinion
    LHQ13 (Aug '13) 86.000 unch 86.000 86.000 85.900 7 199 05/24/12Get Chart Get Options Get Opinion
    LHV13 (Oct '13) 76.000 unch 0.000 76.000 76.000 0 2 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest82,413266,908 
    TOP
     

    LEAN HOGSView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    HEM12 (Jun '12) 84.200 -0.225 84.225 84.650 83.900 22,849 36,790 11:38Get Chart Get Options Get Opinion
    HEN12 (Jul '12) 86.025 +0.475 85.350 86.425 85.300 27,370 80,353 11:38Get Chart Get Options Get Opinion
    HEQ12 (Aug '12) 86.100 +0.150 85.950 86.800 85.850 15,367 41,534 11:38Get Chart Get Options Get Opinion
    HEV12 (Oct '12) 79.825 -0.025 79.825 80.300 79.400 10,731 45,346 11:38Get Chart Get Options Get Opinion
    HEZ12 (Dec '12) 78.000 +0.150 77.850 78.300 77.425 3,728 36,488 11:38Get Chart Get Options Get Opinion
    HEG13 (Feb '13) 80.250 unch 79.850 80.600 79.825 1,395 13,331 11:38Get Chart Get Options Get Opinion
    HEJ13 (Apr '13) 81.875 +0.175 81.700 82.050 81.300 643 7,989 11:24Get Chart Get Options Get Opinion
    HEK13 (May '13) 86.350 unch 86.150 86.400 85.950 15 220 11:08Get Chart Get Options Get Opinion
    HEM13 (Jun '13) 88.300 +0.200 87.900 88.300 87.500 233 4,263 11:24Get Chart Get Options Get Opinion
    HEN13 (Jul '13) 86.800 -0.200 86.900 87.050 86.800 75 393 09:38Get Chart Get Options Get Opinion
    HEQ13 (Aug '13) 86.000 unch 86.000 86.000 85.900 7 199 09:38Get Chart Get Options Get Opinion
    HEV13 (Oct '13) 76.000 unch 0.000 76.000 76.000 0 2 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest82,413266,908 
    TOP
     

    BUTTER CASH-SETTLEDView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    BDK12 (May '12) 136.000 +1.000 0.000 136.000 136.000 2 614 05/24/12Get Chart Get Options Get Opinion
    BDM12 (Jun '12) 141.000 unch 0.000 141.000 141.000 22 768 11:08Get Chart Get Options Get Opinion
    BDN12 (Jul '12) 144.750 -0.250 144.500 145.000 144.500 10 683 11:08Get Chart Get Options Get Opinion
    BDQ12 (Aug '12) 145.750 +0.250 0.000 145.750 145.750 5 694 05/24/12Get Chart Get Options Get Opinion
    BDU12 (Sep '12) 147.250 +0.250 147.000 147.250 147.000 0 632 05/24/12Get Chart Get Options Get Opinion
    BDV12 (Oct '12) 147.500 +0.250 0.000 147.500 147.500 2 611 05/24/12Get Chart Get Options Get Opinion
    BDX12 (Nov '12) 148.500 unch 148.500 148.500 148.500 7 617 05/24/12Get Chart Get Options Get Opinion
    BDZ12 (Dec '12) 149.250 unch 0.000 149.250 149.250 1 479 05/24/12Get Chart Get Options Get Opinion
    BDF13 (Jan '13) 151.000 +1.250 0.000 151.000 151.000 0 9 05/24/12Get Chart Get Options Get Opinion
    BDG13 (Feb '13) 150.000 unch 150.000 150.000 150.000 0 0 05/24/12Get Chart Get Options Get Opinion
    BDH13 (Mar '13) 150.000 -5.000 150.000 150.000 150.000 0 0 05/24/12Get Chart Get Options Get Opinion
    BDJ13 (Apr '13) 153.000 unch 0.000 153.000 153.000 0 0 05/24/12Get Chart Get Options Get Opinion
    BDK13 (May '13) 153.000 unch 0.000 153.000 153.000 0 0 05/24/12Get Chart Get Options Get Opinion
    BDM13 (Jun '13) 153.500 unch 0.000 153.500 153.500 0 0 05/24/12Get Chart Get Options Get Opinion
    BDN13 (Jul '13) 154.000 unch 0.000 154.000 154.000 0 0 05/24/12Get Chart Get Options Get Opinion
    BDQ13 (Aug '13) 154.500 unch 0.000 154.500 154.500 0 0 05/24/12Get Chart Get Options Get Opinion
    BDU13 (Sep '13) 155.000 unch 0.000 155.000 155.000 0 0 05/24/12Get Chart Get Options Get Opinion
    BDV13 (Oct '13) 155.500 unch 0.000 155.500 155.500 0 0 05/24/12Get Chart Get Options Get Opinion
    BDX13 (Nov '13) 156.000 unch 0.000 156.000 156.000 0 0 05/24/12Get Chart Get Options Get Opinion
    BDZ13 (Dec '13) 156.500 unch 0.000 156.500 156.500 0 0 05/24/12Get Chart Get Options Get Opinion
    BDF14 (Jan '14) 157.000 unch 0.000 157.000 157.000 0 0 05/24/12Get Chart Get Options Get Opinion
    BDG14 (Feb '14) 157.500 unch 0.000 157.500 157.500 0 0 05/24/12Get Chart Get Options Get Opinion
    BDH14 (Mar '14) 158.000 unch 0.000 158.000 158.000 0 0 05/24/12Get Chart Get Options Get Opinion
    BDJ14 (Apr '14) 158.500 unch 0.000 158.500 158.500 0 0 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest495,107 
    TOP
     

    CLASS III MILK (P)View Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    DAK12 (May '12) 15.22 +0.01 0.00 15.22 15.21 98 4,627 05/24/12Get Chart Get Options Get Opinion
    DAM12 (Jun '12) 15.57 -0.01 15.65 15.65 15.53 406 4,669 05/24/12Get Chart Get Options Get Opinion
    DAN12 (Jul '12) 15.98 -0.10 0.00 16.08 15.98 609 3,749 05/24/12Get Chart Get Options Get Opinion
    DAQ12 (Aug '12) 15.98 -0.15 0.00 16.13 15.98 309 3,173 05/24/12Get Chart Get Options Get Opinion
    DAU12 (Sep '12) 16.08 -0.12 0.00 16.20 16.08 80 2,797 05/24/12Get Chart Get Options Get Opinion
    DAV12 (Oct '12) 16.00 -0.10 0.00 16.10 16.00 43 2,423 05/24/12Get Chart Get Options Get Opinion
    DAX12 (Nov '12) 15.95 -0.04 0.00 15.99 15.95 38 2,285 05/24/12Get Chart Get Options Get Opinion
    DAZ12 (Dec '12) 15.85 -0.06 0.00 15.91 15.85 39 2,203 05/24/12Get Chart Get Options Get Opinion
    DAF13 (Jan '13) 15.81 unch 0.00 15.81 15.81 13 383 05/24/12Get Chart Get Options Get Opinion
    DAG13 (Feb '13) 15.59 -0.01 0.00 15.60 15.59 1 222 05/24/12Get Chart Get Options Get Opinion
    DAH13 (Mar '13) 15.64 -0.01 0.00 15.65 15.64 2 162 05/24/12Get Chart Get Options Get Opinion
    DAJ13 (Apr '13) 15.55 unch 0.00 15.55 15.55 0 120 05/24/12Get Chart Get Options Get Opinion
    DAK13 (May '13) 15.90 unch 0.00 15.90 15.90 7 74 05/24/12Get Chart Get Options Get Opinion
    DAM13 (Jun '13) 15.72 unch 0.00 15.72 15.72 4 49 05/24/12Get Chart Get Options Get Opinion
    DAN13 (Jul '13) 15.90 unch 0.00 15.90 15.90 0 29 05/24/12Get Chart Get Options Get Opinion
    DAQ13 (Aug '13) 16.01 unch 0.00 16.01 16.01 0 26 05/24/12Get Chart Get Options Get Opinion
    DAU13 (Sep '13) 16.08 unch 0.00 16.08 16.08 0 21 05/24/12Get Chart Get Options Get Opinion
    DAV13 (Oct '13) 16.05 unch 0.00 16.05 16.05 0 14 05/24/12Get Chart Get Options Get Opinion
    DAX13 (Nov '13) 16.09 unch 0.00 16.09 16.09 0 16 05/24/12Get Chart Get Options Get Opinion
    DAZ13 (Dec '13) 16.08 unch 0.00 16.08 16.08 0 11 05/24/12Get Chart Get Options Get Opinion
    DAF14 (Jan '14) 15.10 unch 0.00 15.10 15.10 0 0 05/24/12Get Chart Get Options Get Opinion
    DAG14 (Feb '14) 14.90 unch 0.00 14.90 14.90 0 0 05/24/12Get Chart Get Options Get Opinion
    DAH14 (Mar '14) 14.70 unch 0.00 14.70 14.70 0 0 05/24/12Get Chart Get Options Get Opinion
    DAJ14 (Apr '14) 14.55 unch 0.00 14.55 14.55 0 0 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest1,64927,053 
    TOP
     

    CLASS III MILKView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    DLK12 (May '12) 15.22 +0.01 15.26 15.26 15.21 98 4,627 11:38Get Chart Get Options Get Opinion
    DLM12 (Jun '12) 15.57 -0.01 15.52 15.83 15.48 406 4,669 11:38Get Chart Get Options Get Opinion
    DLN12 (Jul '12) 15.98 -0.10 16.16 16.32 15.80 609 3,749 11:38Get Chart Get Options Get Opinion
    DLQ12 (Aug '12) 15.98 -0.15 16.21 16.27 15.82 309 3,173 11:38Get Chart Get Options Get Opinion
    DLU12 (Sep '12) 16.08 -0.12 16.27 16.33 15.99 80 2,797 11:38Get Chart Get Options Get Opinion
    DLV12 (Oct '12) 16.00 -0.10 16.20 16.20 16.00 43 2,423 11:38Get Chart Get Options Get Opinion
    DLX12 (Nov '12) 15.95 -0.04 16.05 16.05 15.95 38 2,285 11:38Get Chart Get Options Get Opinion
    DLZ12 (Dec '12) 15.85 -0.06 15.98 15.98 15.85 39 2,203 10:08Get Chart Get Options Get Opinion
    DLF13 (Jan '13) 15.81 unch 0.00 15.81 15.81 13 383 05/24/12Get Chart Get Options Get Opinion
    DLG13 (Feb '13) 15.59 -0.01 0.00 15.60 15.59 1 222 11:08Get Chart Get Options Get Opinion
    DLH13 (Mar '13) 15.64 -0.01 0.00 15.65 15.64 2 162 11:08Get Chart Get Options Get Opinion
    DLJ13 (Apr '13) 15.55 unch 0.00 15.55 15.55 0 120 09:09Get Chart Get Options Get Opinion
    DLK13 (May '13) 15.90 unch 15.92 15.92 15.90 7 74 08:05Get Chart Get Options Get Opinion
    DLM13 (Jun '13) 15.72 unch 0.00 15.72 15.72 4 49 09:09Get Chart Get Options Get Opinion
    DLN13 (Jul '13) 15.90 unch 0.00 15.90 15.90 0 29 05/24/12Get Chart Get Options Get Opinion
    DLQ13 (Aug '13) 16.01 unch 0.00 16.01 16.01 0 26 05/24/12Get Chart Get Options Get Opinion
    DLU13 (Sep '13) 16.08 unch 0.00 16.08 16.08 0 21 05/24/12Get Chart Get Options Get Opinion
    DLV13 (Oct '13) 16.05 unch 0.00 16.05 16.05 0 14 05/24/12Get Chart Get Options Get Opinion
    DLX13 (Nov '13) 16.09 unch 0.00 16.09 16.09 0 16 05/24/12Get Chart Get Options Get Opinion
    DLZ13 (Dec '13) 16.08 unch 0.00 16.08 16.08 0 11 05/24/12Get Chart Get Options Get Opinion
    DLF14 (Jan '14) 15.10 unch 0.00 15.10 15.10 0 0 05/24/12Get Chart Get Options Get Opinion
    DLG14 (Feb '14) 14.90 unch 0.00 14.90 14.90 0 0 05/24/12Get Chart Get Options Get Opinion
    DLH14 (Mar '14) 14.70 unch 0.00 14.70 14.70 0 0 05/24/12Get Chart Get Options Get Opinion
    DLJ14 (Apr '14) 14.55 unch 0.00 14.55 14.55 0 0 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest1,64927,053 
    TOP
     

    INT. SKIMMED MILKView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    IZM12 (Jun '12) 3100.00 unch 0.00 3100.00 3100.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZN12 (Jul '12) 3100.00 unch 0.00 3100.00 3100.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZQ12 (Aug '12) 3100.00 unch 0.00 3100.00 3100.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZU12 (Sep '12) 3100.00 unch 0.00 3100.00 3100.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZV12 (Oct '12) 3100.00 unch 0.00 3100.00 3100.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZX12 (Nov '12) 3150.00 unch 0.00 3150.00 3150.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZZ12 (Dec '12) 3175.00 unch 0.00 3175.00 3175.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZF13 (Jan '13) 3200.00 unch 0.00 3200.00 3200.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZG13 (Feb '13) 3225.00 unch 0.00 3225.00 3225.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZH13 (Mar '13) 3250.00 unch 0.00 3250.00 3250.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZJ13 (Apr '13) 3275.00 unch 0.00 3275.00 3275.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZK13 (May '13) 3275.00 unch 0.00 3275.00 3275.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZM13 (Jun '13) 3300.00 unch 0.00 3300.00 3300.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZN13 (Jul '13) 3300.00 unch 0.00 3300.00 3300.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZQ13 (Aug '13) 3325.00 unch 0.00 3325.00 3325.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZU13 (Sep '13) 3350.00 unch 0.00 3350.00 3350.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZV13 (Oct '13) 3375.00 unch 0.00 3375.00 3375.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZX13 (Nov '13) 3400.00 unch 0.00 3400.00 3400.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZZ13 (Dec '13) 3400.00 unch 0.00 3400.00 3400.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZF14 (Jan '14) 3400.00 unch 0.00 3400.00 3400.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZG14 (Feb '14) 3400.00 unch 0.00 3400.00 3400.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZH14 (Mar '14) 3400.00 unch 0.00 3400.00 3400.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZJ14 (Apr '14) 3400.00 unch 0.00 3400.00 3400.00 0 0 05/24/12Get Chart Get Options Get Opinion
    IZK14 (May '14) 3400.00 unch 0.00 3400.00 3400.00 0 0 05/24/12Get Chart Get Options Get Opinion
     

    NONFAT DRY MILKView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    DFK12 (May '12) 117.500 unch 0.000 117.500 117.500 0 301 05/24/12Get Chart Get Options Get Opinion
    DFM12 (Jun '12) 114.250 unch 0.000 114.250 114.250 0 403 05/24/12Get Chart Get Options Get Opinion
    DFN12 (Jul '12) 115.500 unch 0.000 115.500 115.500 1 375 05/24/12Get Chart Get Options Get Opinion
    DFQ12 (Aug '12) 116.500 +1.200 0.000 116.500 115.300 0 389 05/24/12Get Chart Get Options Get Opinion
    DFU12 (Sep '12) 117.500 +0.875 0.000 117.500 116.625 0 339 05/24/12Get Chart Get Options Get Opinion
    DFV12 (Oct '12) 119.000 unch 0.000 119.000 119.000 0 276 05/24/12Get Chart Get Options Get Opinion
    DFX12 (Nov '12) 123.500 unch 0.000 123.500 123.500 2 186 05/24/12Get Chart Get Options Get Opinion
    DFZ12 (Dec '12) 123.000 unch 0.000 123.000 123.000 0 126 05/24/12Get Chart Get Options Get Opinion
    DFF13 (Jan '13) 124.500 unch 0.000 124.500 124.500 0 0 05/24/12Get Chart Get Options Get Opinion
    DFG13 (Feb '13) 123.000 unch 0.000 123.000 123.000 0 0 05/24/12Get Chart Get Options Get Opinion
    DFH13 (Mar '13) 123.500 unch 0.000 123.500 123.500 0 0 05/24/12Get Chart Get Options Get Opinion
    DFJ13 (Apr '13) 124.000 unch 0.000 124.000 124.000 0 0 05/24/12Get Chart Get Options Get Opinion
    DFK13 (May '13) 124.500 unch 0.000 124.500 124.500 0 0 05/24/12Get Chart Get Options Get Opinion
    DFM13 (Jun '13) 124.000 unch 0.000 124.000 124.000 0 0 05/24/12Get Chart Get Options Get Opinion
    DFN13 (Jul '13) 124.500 unch 0.000 124.500 124.500 0 0 05/24/12Get Chart Get Options Get Opinion
    DFQ13 (Aug '13) 125.000 unch 0.000 125.000 125.000 0 0 05/24/12Get Chart Get Options Get Opinion
    DFU13 (Sep '13) 134.000 unch 0.000 134.000 134.000 0 0 05/24/12Get Chart Get Options Get Opinion
    DFV13 (Oct '13) 128.000 unch 0.000 128.000 128.000 0 0 05/24/12Get Chart Get Options Get Opinion
    DFX13 (Nov '13) 126.500 unch 0.000 126.500 126.500 0 0 05/24/12Get Chart Get Options Get Opinion
    DFZ13 (Dec '13) 127.000 unch 0.000 127.000 127.000 0 0 05/24/12Get Chart Get Options Get Opinion
    DFF14 (Jan '14) 127.500 unch 0.000 127.500 127.500 0 0 05/24/12Get Chart Get Options Get Opinion
    DFG14 (Feb '14) 128.000 unch 0.000 128.000 128.000 0 0 05/24/12Get Chart Get Options Get Opinion
    DFH14 (Mar '14) 128.500 unch 0.000 128.500 128.500 0 0 05/24/12Get Chart Get Options Get Opinion
    DFJ14 (Apr '14) 129.000 unch 0.000 129.000 129.000 0 0 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest32,395 
    TOP
     

    CLASS IV MILKView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    DKK12 (May '12) 13.67 unch 0.00 13.67 13.67 0 287 05/24/12Get Chart Get Options Get Opinion
    DKM12 (Jun '12) 13.75 +0.05 0.00 13.75 13.70 0 273 05/24/12Get Chart Get Options Get Opinion
    DKN12 (Jul '12) 13.85 +0.06 0.00 13.85 13.79 0 92 05/24/12Get Chart Get Options Get Opinion
    DKQ12 (Aug '12) 14.00 +0.09 0.00 14.00 13.91 0 74 05/24/12Get Chart Get Options Get Opinion
    DKU12 (Sep '12) 14.20 +0.10 0.00 14.20 14.10 0 77 05/24/12Get Chart Get Options Get Opinion
    DKV12 (Oct '12) 14.40 unch 0.00 14.40 14.40 0 68 05/24/12Get Chart Get Options Get Opinion
    DKX12 (Nov '12) 14.30 unch 0.00 14.30 14.30 0 58 05/24/12Get Chart Get Options Get Opinion
    DKZ12 (Dec '12) 14.60 unch 0.00 14.60 14.60 0 57 05/24/12Get Chart Get Options Get Opinion
    DKF13 (Jan '13) 15.05 unch 0.00 15.05 15.05 0 1 05/24/12Get Chart Get Options Get Opinion
    DKG13 (Feb '13) 15.00 unch 0.00 15.00 15.00 0 1 05/24/12Get Chart Get Options Get Opinion
    DKH13 (Mar '13) 15.05 unch 0.00 15.05 15.05 0 2 05/24/12Get Chart Get Options Get Opinion
    DKJ13 (Apr '13) 15.02 unch 0.00 15.02 15.02 0 2 05/24/12Get Chart Get Options Get Opinion
    DKK13 (May '13) 15.05 unch 0.00 15.05 15.05 0 2 05/24/12Get Chart Get Options Get Opinion
    DKM13 (Jun '13) 15.05 unch 0.00 15.05 15.05 0 2 05/24/12Get Chart Get Options Get Opinion
    DKN13 (Jul '13) 15.06 unch 0.00 15.06 15.06 0 0 05/24/12Get Chart Get Options Get Opinion
    DKQ13 (Aug '13) 15.12 unch 0.00 15.12 15.12 0 0 05/24/12Get Chart Get Options Get Opinion
    DKU13 (Sep '13) 15.92 unch 0.00 15.92 15.92 0 0 05/24/12Get Chart Get Options Get Opinion
    DKV13 (Oct '13) 15.42 unch 0.00 15.42 15.42 0 0 05/24/12Get Chart Get Options Get Opinion
    DKX13 (Nov '13) 15.31 unch 0.00 15.31 15.31 0 0 05/24/12Get Chart Get Options Get Opinion
    DKZ13 (Dec '13) 15.38 unch 0.00 15.38 15.38 0 0 05/24/12Get Chart Get Options Get Opinion
    DKF14 (Jan '14) 15.44 unch 0.00 15.44 15.44 0 0 05/24/12Get Chart Get Options Get Opinion
    DKG14 (Feb '14) 15.51 unch 0.00 15.51 15.51 0 0 05/24/12Get Chart Get Options Get Opinion
    DKH14 (Mar '14) 15.58 unch 0.00 15.58 15.58 0 0 05/24/12Get Chart Get Options Get Opinion
    DKJ14 (Apr '14) 15.65 unch 0.00 15.65 15.65 0 0 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest0996 
    TOP
     

    CHEESE CASH-SETTLEDView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    BJK12 (May '12) 1.5150 unch 0.0000 1.5150 1.5150 0 1,700 05/24/12Get Chart Get Options Get Opinion
    BJM12 (Jun '12) 1.5660 +0.0010 0.0000 1.5800 1.5590 9 1,757 05/24/12Get Chart Get Options Get Opinion
    BJN12 (Jul '12) 1.6110 -0.0100 0.0000 1.6440 1.6030 51 1,436 05/24/12Get Chart Get Options Get Opinion
    BJQ12 (Aug '12) 1.6300 -0.0150 0.0000 1.6550 1.6300 34 1,288 05/24/12Get Chart Get Options Get Opinion
    BJU12 (Sep '12) 1.6540 -0.0210 0.0000 1.6810 1.6530 39 1,104 05/24/12Get Chart Get Options Get Opinion
    BJV12 (Oct '12) 1.6650 unch 0.0000 1.6750 1.6650 23 960 05/24/12Get Chart Get Options Get Opinion
    BJX12 (Nov '12) 1.6450 -0.0070 0.0000 1.6550 1.6450 10 983 05/24/12Get Chart Get Options Get Opinion
    BJZ12 (Dec '12) 1.6550 -0.0030 0.0000 1.6580 1.6550 6 1,013 05/24/12Get Chart Get Options Get Opinion
    BJF13 (Jan '13) 1.6550 +0.0050 1.6550 1.6550 1.6550 1 136 05/24/12Get Chart Get Options Get Opinion
    BJG13 (Feb '13) 1.6450 unch 0.0000 1.6450 1.6450 0 30 05/24/12Get Chart Get Options Get Opinion
    BJH13 (Mar '13) 1.6600 unch 0.0000 1.6600 1.6600 0 14 05/24/12Get Chart Get Options Get Opinion
    BJJ13 (Apr '13) 1.6800 unch 0.0000 1.6800 1.6800 0 8 05/24/12Get Chart Get Options Get Opinion
    BJK13 (May '13) 1.7130 unch 0.0000 1.7130 1.7130 0 0 05/24/12Get Chart Get Options Get Opinion
    BJM13 (Jun '13) 1.7100 unch 0.0000 1.7100 1.7100 0 0 05/24/12Get Chart Get Options Get Opinion
    BJN13 (Jul '13) 1.7600 unch 0.0000 1.7600 1.7600 0 0 05/24/12Get Chart Get Options Get Opinion
    BJQ13 (Aug '13) 1.7600 unch 0.0000 1.7600 1.7600 0 0 05/24/12Get Chart Get Options Get Opinion
    BJU13 (Sep '13) 1.7600 unch 0.0000 1.7600 1.7600 0 0 05/24/12Get Chart Get Options Get Opinion
    BJV13 (Oct '13) 1.7600 unch 0.0000 1.7600 1.7600 0 0 05/24/12Get Chart Get Options Get Opinion
    BJX13 (Nov '13) 1.7600 unch 0.0000 1.7600 1.7600 0 0 05/24/12Get Chart Get Options Get Opinion
    BJZ13 (Dec '13) 1.7540 unch 0.0000 1.7540 1.7540 0 0 05/24/12Get Chart Get Options Get Opinion
    BJF14 (Jan '14) 1.8050 unch 0.0000 1.8050 1.8050 0 0 05/24/12Get Chart Get Options Get Opinion
    BJG14 (Feb '14) 1.8100 unch 0.0000 1.8100 1.8100 0 0 05/24/12Get Chart Get Options Get Opinion
    BJH14 (Mar '14) 1.8150 unch 0.0000 1.8150 1.8150 0 0 05/24/12Get Chart Get Options Get Opinion
    BJJ14 (Apr '14) 1.8200 unch 0.0000 1.8200 1.8200 0 0 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest17310,429 
    TOP
     

    CRUDE PALM OILView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    CUQ12 (Aug '12) 965.75 +13.75 0.00 969.00 961.00 0 0 05/23/12Get Chart Get Options Get Opinion
    CUU12 (Sep '12) 964.25 +13.25 0.00 966.00 964.25 0 27 05/23/12Get Chart Get Options Get Opinion
    CUV12 (Oct '12) 962.75 +12.75 0.00 962.75 962.75 0 0 05/23/12Get Chart Get Options Get Opinion
    CUX12 (Nov '12) 961.75 +12.25 0.00 961.75 961.75 0 0 05/23/12Get Chart Get Options Get Opinion
    CUF13 (Jan '13) 971.25 +14.50 0.00 971.25 971.25 0 0 05/23/12Get Chart Get Options Get Opinion
    CUH13 (Mar '13) 968.25 +14.75 0.00 968.25 968.25 0 0 05/23/12Get Chart Get Options Get Opinion
    CUK13 (May '13) 966.00 +14.75 0.00 966.00 966.00 0 0 05/23/12Get Chart Get Options Get Opinion
    CUN13 (Jul '13) 965.50 +14.50 0.00 965.50 965.50 0 0 05/23/12Get Chart Get Options Get Opinion
    CUU13 (Sep '13) 963.00 +14.51 0.00 963.00 963.00 0 0 05/23/12Get Chart Get Options Get Opinion
    CUX13 (Nov '13) 955.00 +14.50 0.00 955.00 955.00 0 0 05/23/12Get Chart Get Options Get Opinion
    CUF14 (Jan '14) 956.00 +14.75 0.00 956.00 956.00 0 0 05/23/12Get Chart Get Options Get Opinion
    CUH14 (Mar '14) 954.50 +14.75 0.00 954.50 954.50 0 0 05/23/12Get Chart Get Options Get Opinion
    CUK14 (May '14) 954.50 +14.75 0.00 954.50 954.50 0 0 05/23/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest027 
    TOP
     

    LUMBER (P)View Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    LBN12 (Jul '12) 287.90 +1.50 287.50 288.70 284.40 343 5,827 05/24/12Get Chart Get Options Get Opinion
    LBU12 (Sep '12) 289.00 +1.60 0.00 290.00 286.00 92 2,475 05/24/12Get Chart Get Options Get Opinion
    LBX12 (Nov '12) 284.90 +1.90 284.90 285.70 281.90 17 1,022 05/24/12Get Chart Get Options Get Opinion
    LBF13 (Jan '13) 290.90 +1.90 0.00 291.10 288.00 4 221 05/24/12Get Chart Get Options Get Opinion
    LBH13 (Mar '13) 298.00 +0.50 0.00 298.00 296.00 0 102 05/24/12Get Chart Get Options Get Opinion
    LBK13 (May '13) 306.30 +0.50 0.00 306.30 304.00 0 3 05/24/12Get Chart Get Options Get Opinion
    LBN13 (Jul '13) 307.30 +0.50 0.00 307.30 305.00 0 0 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest4569,650 
    TOP
     

    LUMBERView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    LSN12 (Jul '12) 287.90 +1.50 286.80 288.70 284.40 343 5,827 11:38Get Chart Get Options Get Opinion
    LSU12 (Sep '12) 289.00 +1.60 288.30 290.00 286.00 92 2,475 11:38Get Chart Get Options Get Opinion
    LSX12 (Nov '12) 284.90 +1.90 284.40 285.70 284.00 17 1,022 11:38Get Chart Get Options Get Opinion
    LSF13 (Jan '13) 290.90 +1.90 291.10 291.10 290.90 4 221 09:09Get Chart Get Options Get Opinion
    LSH13 (Mar '13) 298.00 +0.50 297.50 298.00 297.50 0 102 05/24/12Get Chart Get Options Get Opinion
    LSK13 (May '13) 306.30 +0.50 0.00 306.30 306.30 0 3 05/24/12Get Chart Get Options Get Opinion
    LSN13 (Jul '13) 307.30 +0.50 0.00 307.30 307.30 0 0 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest4569,650 
    TOP
     

    DRY WHEYView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    DGK12 (May '12) 54.7500 +1.2500 54.7000 54.7500 54.7000 0 425 05/24/12Get Chart Get Options Get Opinion
    DGM12 (Jun '12) 50.5000 -0.5500 52.0000 53.0000 50.5000 12 461 11:08Get Chart Get Options Get Opinion
    DGN12 (Jul '12) 49.0250 -0.9750 51.0000 51.0000 49.0250 27 304 11:38Get Chart Get Options Get Opinion
    DGQ12 (Aug '12) 48.0000 -2.0000 48.0000 48.0000 47.9750 6 276 11:38Get Chart Get Options Get Opinion
    DGU12 (Sep '12) 47.0000 -1.0000 47.0000 47.0000 46.0000 3 250 05/24/12Get Chart Get Options Get Opinion
    DGV12 (Oct '12) 46.8000 -0.1500 0.0000 46.8000 46.8000 2 214 05/24/12Get Chart Get Options Get Opinion
    DGX12 (Nov '12) 45.5000 unch 0.0000 45.5000 45.5000 4 187 05/24/12Get Chart Get Options Get Opinion
    DGZ12 (Dec '12) 44.0000 -0.8000 44.0000 44.0000 44.0000 3 181 05/24/12Get Chart Get Options Get Opinion
    DGF13 (Jan '13) 41.0000 unch 0.0000 41.0000 41.0000 0 6 05/24/12Get Chart Get Options Get Opinion
    DGG13 (Feb '13) 40.5000 unch 0.0000 40.5000 40.5000 0 2 05/24/12Get Chart Get Options Get Opinion
    DGH13 (Mar '13) 39.5000 unch 0.0000 39.5000 39.5000 0 2 05/24/12Get Chart Get Options Get Opinion
    DGJ13 (Apr '13) 38.5000 unch 0.0000 38.5000 38.5000 0 1 05/24/12Get Chart Get Options Get Opinion
    DGK13 (May '13) 38.0000 unch 0.0000 38.0000 38.0000 0 0 05/24/12Get Chart Get Options Get Opinion
    DGM13 (Jun '13) 38.0500 unch 0.0000 38.0500 38.0500 0 0 05/24/12Get Chart Get Options Get Opinion
    DGN13 (Jul '13) 38.1000 unch 0.0000 38.1000 38.1000 0 0 05/24/12Get Chart Get Options Get Opinion
    DGQ13 (Aug '13) 38.1500 unch 0.0000 38.1500 38.1500 0 0 05/24/12Get Chart Get Options Get Opinion
    DGU13 (Sep '13) 38.2000 unch 0.0000 38.2000 38.2000 0 0 05/24/12Get Chart Get Options Get Opinion
    DGV13 (Oct '13) 38.2500 unch 0.0000 38.2500 38.2500 0 0 05/24/12Get Chart Get Options Get Opinion
    DGX13 (Nov '13) 38.3000 unch 0.0000 38.3000 38.3000 0 0 05/24/12Get Chart Get Options Get Opinion
    DGZ13 (Dec '13) 38.3500 unch 0.0000 38.3500 38.3500 0 0 05/24/12Get Chart Get Options Get Opinion
    DGF14 (Jan '14) 38.4000 unch 0.0000 38.4000 38.4000 0 0 05/24/12Get Chart Get Options Get Opinion
    DGG14 (Feb '14) 38.4500 unch 0.0000 38.4500 38.4500 0 0 05/24/12Get Chart Get Options Get Opinion
    DGH14 (Mar '14) 38.5000 unch 0.0000 38.5000 38.5000 0 0 05/24/12Get Chart Get Options Get Opinion
    DGJ14 (Apr '14) 38.5500 unch 0.0000 38.5500 38.5500 0 0 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest572,309 
    TOP
     

    SOFTWOOD PULPView Help

    Contract Last Change Open High Low Volume Open Int. Time Links
    XPK12 (May '12) 850.00 unch 0.00 850.00 850.00 0 45 05/24/12Get Chart Get Options Get Opinion
    XPM12 (Jun '12) 860.00 unch 0.00 860.00 860.00 0 35 05/24/12Get Chart Get Options Get Opinion
    XPN12 (Jul '12) 865.00 -2.50 0.00 865.00 865.00 0 40 05/24/12Get Chart Get Options Get Opinion
    XPQ12 (Aug '12) 867.50 -2.50 0.00 867.50 867.50 0 35 05/24/12Get Chart Get Options Get Opinion
    XPU12 (Sep '12) 870.00 -5.00 0.00 870.00 870.00 0 40 05/24/12Get Chart Get Options Get Opinion
    XPV12 (Oct '12) 870.00 -7.50 0.00 870.00 870.00 0 50 05/24/12Get Chart Get Options Get Opinion
    XPX12 (Nov '12) 870.00 -7.50 0.00 870.00 870.00 0 50 05/24/12Get Chart Get Options Get Opinion
    XPZ12 (Dec '12) 870.00 -7.50 0.00 870.00 870.00 0 45 05/24/12Get Chart Get Options Get Opinion
    Daily Volume and Open Interest0340 
    TOP