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 AgricultureMonday, May 20th, 2013

 

FEEDER CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
FCK13 (May '13) 132.525s -1.375 132.750 132.750 132.450 1,772 4,146 05/20/13Get Chart Get Options Get Opinion
FCQ13 (Aug '13) 144.475s +1.100 143.125 144.500 142.500 3,143 22,768 05/20/13Get Chart Get Options Get Opinion
FCU13 (Sep '13) 146.825s +1.125 146.850 146.850 144.900 834 3,038 05/20/13Get Chart Get Options Get Opinion
FCV13 (Oct '13) 148.750s +0.950 0.000 148.750 146.975 506 2,963 05/20/13Get Chart Get Options Get Opinion
FCX13 (Nov '13) 150.050s +0.850 0.000 150.050 148.375 394 1,666 05/20/13Get Chart Get Options Get Opinion
FCF14 (Jan '14) 150.100s +1.300 150.100 150.125 148.450 201 620 05/20/13Get Chart Get Options Get Opinion
FCH14 (Mar '14) 151.000s unch 0.000 151.000 150.000 16 35 05/20/13Get Chart Get Options Get Opinion
FCJ14 (Apr '14) 152.000s unch 0.000 152.000 151.000 2 15 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest6,86835,251 
TOP
 

FEEDER CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
GFK13 (May '13) 132.625 +0.100 132.500 132.625 132.500 13 4,146 17:19Get Chart Get Options Get Opinion
GFQ13 (Aug '13) 145.400 +0.925 145.275 145.775 145.275 47 22,768 17:14Get Chart Get Options Get Opinion
GFU13 (Sep '13) 148.050 +1.225 148.000 148.050 148.000 14 3,038 17:11Get Chart Get Options Get Opinion
GFV13 (Oct '13) 149.550 +0.800 149.600 149.600 149.525 8 2,963 17:11Get Chart Get Options Get Opinion
GFX13 (Nov '13) 150.050s +0.850 148.500 150.875 148.100 453 1,666 05/20/13Get Chart Get Options Get Opinion
GFF14 (Jan '14) 150.100s +1.300 148.000 150.900 148.000 220 620 05/20/13Get Chart Get Options Get Opinion
GFH14 (Mar '14) 151.000 unch 149.150 151.000 149.150 24 35 14:14Get Chart Get Options Get Opinion
GFJ14 (Apr '14) 152.000s unch 150.950 152.000 150.950 2 15 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest78135,251 
TOP
 

LIVE CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LCM13 (Jun '13) 120.125s +0.725 119.300 120.500 118.900 19,863 71,201 05/20/13Get Chart Get Options Get Opinion
LCQ13 (Aug '13) 119.150s +0.600 118.450 119.200 117.900 22,548 129,234 05/20/13Get Chart Get Options Get Opinion
LCV13 (Oct '13) 122.475s +0.500 121.900 122.550 121.350 6,091 56,846 05/20/13Get Chart Get Options Get Opinion
LCZ13 (Dec '13) 123.900s +0.375 123.350 123.950 122.850 6,518 36,993 05/20/13Get Chart Get Options Get Opinion
LCG14 (Feb '14) 125.250s +0.450 124.550 125.300 124.200 1,309 12,810 05/20/13Get Chart Get Options Get Opinion
LCJ14 (Apr '14) 126.900s +0.250 125.650 126.900 125.650 476 5,754 05/20/13Get Chart Get Options Get Opinion
LCM14 (Jun '14) 122.725s -0.225 0.000 122.725 122.150 62 683 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest56,867313,521 
TOP
 

LIVE CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LEM13 (Jun '13) 120.925 +0.800 120.900 120.925 120.850 132 71,201 17:18Get Chart Get Options Get Opinion
LEQ13 (Aug '13) 119.900 +0.750 119.800 119.950 119.675 128 129,234 17:18Get Chart Get Options Get Opinion
LEV13 (Oct '13) 122.475s +0.500 122.200 123.075 121.250 5,625 56,846 05/20/13Get Chart Get Options Get Opinion
LEZ13 (Dec '13) 124.550 +0.650 124.500 124.550 124.500 4 36,993 17:16Get Chart Get Options Get Opinion
LEG14 (Feb '14) 125.250s +0.450 124.725 125.650 124.025 1,389 12,810 05/20/13Get Chart Get Options Get Opinion
LEJ14 (Apr '14) 127.300 +0.400 127.300 127.300 127.300 1 5,754 17:00Get Chart Get Options Get Opinion
LEM14 (Jun '14) 122.725 -0.225 121.800 122.900 121.575 73 683 15:05Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest7,352313,521 
TOP
 

LEAN HOGS (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LHM13 (Jun '13) 92.075s +0.550 92.000 92.550 91.500 12,153 42,902 05/20/13Get Chart Get Options Get Opinion
LHN13 (Jul '13) 91.525s +0.550 91.500 91.900 91.100 9,693 60,582 05/20/13Get Chart Get Options Get Opinion
LHQ13 (Aug '13) 90.350s +0.200 90.525 90.900 90.250 6,928 44,656 05/20/13Get Chart Get Options Get Opinion
LHV13 (Oct '13) 81.075s +0.775 80.750 81.600 80.750 5,050 43,332 05/20/13Get Chart Get Options Get Opinion
LHZ13 (Dec '13) 78.075s +0.675 77.800 78.550 77.600 2,569 30,376 05/20/13Get Chart Get Options Get Opinion
LHG14 (Feb '14) 81.000s +0.550 80.750 81.300 80.750 2,539 11,563 05/20/13Get Chart Get Options Get Opinion
LHJ14 (Apr '14) 82.650s +0.200 82.600 82.950 82.400 1,663 8,266 05/20/13Get Chart Get Options Get Opinion
LHK14 (May '14) 87.625s +0.125 0.000 87.625 87.625 9 258 05/20/13Get Chart Get Options Get Opinion
LHM14 (Jun '14) 89.800s +0.150 90.000 90.000 89.500 439 3,173 05/20/13Get Chart Get Options Get Opinion
LHN14 (Jul '14) 89.050s +0.650 0.000 89.800 89.050 77 524 05/20/13Get Chart Get Options Get Opinion
LHQ14 (Aug '14) 88.200s +0.450 0.000 88.500 88.200 16 116 05/20/13Get Chart Get Options Get Opinion
LHV14 (Oct '14) 79.500s -0.750 0.000 79.500 79.500 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest41,136245,749 
TOP
 

LEAN HOGSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
HEM13 (Jun '13) 92.150 +0.075 92.150 92.150 92.150 10 42,902 17:15Get Chart Get Options Get Opinion
HEN13 (Jul '13) 91.525 unch 91.650 91.850 91.525 28 60,582 17:05Get Chart Get Options Get Opinion
HEQ13 (Aug '13) 90.600 +0.250 90.575 90.600 90.575 6 44,656 17:17Get Chart Get Options Get Opinion
HEV13 (Oct '13) 81.125 +0.050 81.275 81.275 81.125 10 43,332 17:17Get Chart Get Options Get Opinion
HEZ13 (Dec '13) 78.200 +0.125 78.200 78.200 78.200 7 30,376 17:18Get Chart Get Options Get Opinion
HEG14 (Feb '14) 81.000s +0.550 80.750 81.375 80.500 2,769 11,563 05/20/13Get Chart Get Options Get Opinion
HEJ14 (Apr '14) 82.650s +0.200 82.500 83.100 82.400 1,748 8,266 05/20/13Get Chart Get Options Get Opinion
HEK14 (May '14) 87.625s +0.125 88.250 88.250 87.625 9 258 05/20/13Get Chart Get Options Get Opinion
HEM14 (Jun '14) 89.800s +0.150 89.825 90.150 89.375 481 3,173 05/20/13Get Chart Get Options Get Opinion
HEN14 (Jul '14) 89.050s +0.650 89.500 89.900 89.050 79 524 05/20/13Get Chart Get Options Get Opinion
HEQ14 (Aug '14) 88.200s +0.450 87.750 88.500 87.750 19 116 05/20/13Get Chart Get Options Get Opinion
HEV14 (Oct '14) 79.500s -0.750 0.000 79.500 79.500 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest5,166245,749 
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 05/20/13Get Chart Get Options Get Opinion
BDM13 (Jun '13) 165.000s -2.750 167.050 167.050 164.500 22 708 05/20/13Get Chart Get Options Get Opinion
BDN13 (Jul '13) 165.750s -3.525 169.750 170.500 165.750 63 704 05/20/13Get Chart Get Options Get Opinion
BDQ13 (Aug '13) 167.750s -5.000 171.500 171.500 167.750 56 671 05/20/13Get Chart Get Options Get Opinion
BDU13 (Sep '13) 169.675s -1.200 170.750 170.750 169.675 22 559 05/20/13Get Chart Get Options Get Opinion
BDV13 (Oct '13) 170.175s -0.800 170.975 170.975 170.025 25 539 05/20/13Get Chart Get Options Get Opinion
BDX13 (Nov '13) 169.975s -0.275 170.250 170.250 169.975 17 527 05/20/13Get Chart Get Options Get Opinion
BDZ13 (Dec '13) 165.000s -0.500 165.100 165.100 165.000 15 324 05/20/13Get Chart Get Options Get Opinion
BDF14 (Jan '14) 160.250s unch 0.000 160.250 160.250 0 0 05/20/13Get Chart Get Options Get Opinion
BDG14 (Feb '14) 157.500s unch 0.000 157.500 157.500 0 0 05/20/13Get Chart Get Options Get Opinion
BDH14 (Mar '14) 158.000s unch 0.000 158.000 158.000 0 0 05/20/13Get Chart Get Options Get Opinion
BDJ14 (Apr '14) 158.500s unch 0.000 158.500 158.500 0 0 05/20/13Get Chart Get Options Get Opinion
BDK14 (May '14) 159.000s unch 0.000 159.000 159.000 0 0 05/20/13Get Chart Get Options Get Opinion
BDM14 (Jun '14) 159.500s unch 0.000 159.500 159.500 0 0 05/20/13Get Chart Get Options Get Opinion
BDN14 (Jul '14) 160.000s unch 0.000 160.000 160.000 0 0 05/20/13Get Chart Get Options Get Opinion
BDQ14 (Aug '14) 160.500s unch 0.000 160.500 160.500 0 0 05/20/13Get Chart Get Options Get Opinion
BDU14 (Sep '14) 161.000s unch 0.000 161.000 161.000 0 0 05/20/13Get Chart Get Options Get Opinion
BDV14 (Oct '14) 161.500s unch 0.000 161.500 161.500 0 0 05/20/13Get Chart Get Options Get Opinion
BDX14 (Nov '14) 162.000s unch 0.000 162.000 162.000 0 0 05/20/13Get Chart Get Options Get Opinion
BDZ14 (Dec '14) 162.500s unch 0.000 162.500 162.500 0 0 05/20/13Get Chart Get Options Get Opinion
BDF15 (Jan '15) 163.000s unch 0.000 163.000 163.000 0 0 05/20/13Get Chart Get Options Get Opinion
BDG15 (Feb '15) 163.500s unch 0.000 163.500 163.500 0 0 05/20/13Get Chart Get Options Get Opinion
BDH15 (Mar '15) 164.000s unch 0.000 164.000 164.000 0 0 05/20/13Get Chart Get Options Get Opinion
BDJ15 (Apr '15) 164.500s unch 0.000 164.500 164.500 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest2204,685 
TOP
 

CLASS III MILK (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
DAK13 (May '13) 18.51s -0.01 0.00 18.52 18.51 52 3,618 05/20/13Get Chart Get Options Get Opinion
DAM13 (Jun '13) 18.29s -0.07 0.00 18.36 18.29 264 3,958 05/20/13Get Chart Get Options Get Opinion
DAN13 (Jul '13) 18.68s -0.05 0.00 18.73 18.68 184 3,170 05/20/13Get Chart Get Options Get Opinion
DAQ13 (Aug '13) 18.94s -0.07 0.00 19.01 18.94 79 2,833 05/20/13Get Chart Get Options Get Opinion
DAU13 (Sep '13) 19.10s -0.02 0.00 19.12 19.10 54 2,361 05/20/13Get Chart Get Options Get Opinion
DAV13 (Oct '13) 18.87s +0.03 0.00 18.87 18.84 30 1,831 05/20/13Get Chart Get Options Get Opinion
DAX13 (Nov '13) 18.50s +0.07 0.00 18.50 18.43 43 1,710 05/20/13Get Chart Get Options Get Opinion
DAZ13 (Dec '13) 18.03s +0.05 0.00 18.03 17.98 26 1,634 05/20/13Get Chart Get Options Get Opinion
DAF14 (Jan '14) 17.60s +0.05 0.00 17.60 17.55 23 461 05/20/13Get Chart Get Options Get Opinion
DAG14 (Feb '14) 17.35s unch 0.00 17.35 17.35 4 380 05/20/13Get Chart Get Options Get Opinion
DAH14 (Mar '14) 17.17s unch 0.00 17.17 17.17 0 275 05/20/13Get Chart Get Options Get Opinion
DAJ14 (Apr '14) 17.16s unch 0.00 17.16 17.16 2 189 05/20/13Get Chart Get Options Get Opinion
DAK14 (May '14) 17.08s unch 0.00 17.08 17.08 4 87 05/20/13Get Chart Get Options Get Opinion
DAM14 (Jun '14) 17.00s unch 0.00 17.00 17.00 0 62 05/20/13Get Chart Get Options Get Opinion
DAN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 5 05/20/13Get Chart Get Options Get Opinion
DAQ14 (Aug '14) 17.00s unch 0.00 17.00 17.00 0 1 05/20/13Get Chart Get Options Get Opinion
DAU14 (Sep '14) 17.00s +0.55 0.00 17.00 16.45 0 1 05/20/13Get Chart Get Options Get Opinion
DAV14 (Oct '14) 16.35s unch 0.00 16.35 16.35 0 1 05/20/13Get Chart Get Options Get Opinion
DAX14 (Nov '14) 16.25s unch 0.00 16.25 16.25 0 1 05/20/13Get Chart Get Options Get Opinion
DAZ14 (Dec '14) 16.25s unch 0.00 16.25 16.25 0 1 05/20/13Get Chart Get Options Get Opinion
DAF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 05/20/13Get Chart Get Options Get Opinion
DAG15 (Feb '15) 15.51s unch 0.00 15.51 15.51 0 0 05/20/13Get Chart Get Options Get Opinion
DAH15 (Mar '15) 15.46s unch 0.00 15.46 15.46 0 0 05/20/13Get Chart Get Options Get Opinion
DAJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest76522,579 
TOP
 

CLASS III MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DLK13 (May '13) 18.51 -0.01 18.54 18.54 18.51 52 3,618 13:13Get Chart Get Options Get Opinion
DLM13 (Jun '13) 18.19 -0.10 18.19 18.19 18.19 1 3,958 17:05Get Chart Get Options Get Opinion
DLN13 (Jul '13) 18.60 -0.08 18.60 18.60 18.60 4 3,170 17:01Get Chart Get Options Get Opinion
DLQ13 (Aug '13) 18.94s -0.07 18.97 19.03 18.76 81 2,833 05/20/13Get Chart Get Options Get Opinion
DLU13 (Sep '13) 19.10 -0.02 19.16 19.16 18.92 58 2,361 13:59Get Chart Get Options Get Opinion
DLV13 (Oct '13) 18.87s +0.03 18.84 18.93 18.72 31 1,831 05/20/13Get Chart Get Options Get Opinion
DLX13 (Nov '13) 18.50s +0.07 18.45 18.55 18.36 45 1,710 05/20/13Get Chart Get Options Get Opinion
DLZ13 (Dec '13) 18.03 +0.05 18.00 18.07 17.93 25 1,634 13:29Get Chart Get Options Get Opinion
DLF14 (Jan '14) 17.60 +0.05 17.55 17.60 17.55 23 461 12:29Get Chart Get Options Get Opinion
DLG14 (Feb '14) 17.35s unch 17.35 17.36 17.35 7 380 05/20/13Get Chart Get Options Get Opinion
DLH14 (Mar '14) 17.17s unch 0.00 17.17 17.17 0 275 05/20/13Get Chart Get Options Get Opinion
DLJ14 (Apr '14) 17.16s unch 17.16 17.16 17.16 2 189 05/20/13Get Chart Get Options Get Opinion
DLK14 (May '14) 17.08 unch 17.08 17.08 17.08 4 87 11:44Get Chart Get Options Get Opinion
DLM14 (Jun '14) 17.00s unch 0.00 17.00 17.00 0 62 05/20/13Get Chart Get Options Get Opinion
DLN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 5 05/20/13Get Chart Get Options Get Opinion
DLQ14 (Aug '14) 17.00s unch 0.00 17.00 17.00 0 1 05/20/13Get Chart Get Options Get Opinion
DLU14 (Sep '14) 17.00s +0.55 0.00 17.00 17.00 0 1 05/20/13Get Chart Get Options Get Opinion
DLV14 (Oct '14) 16.35s unch 0.00 16.35 16.35 0 1 05/20/13Get Chart Get Options Get Opinion
DLX14 (Nov '14) 16.25s unch 0.00 16.25 16.25 0 1 05/20/13Get Chart Get Options Get Opinion
DLZ14 (Dec '14) 16.25s unch 0.00 16.25 16.25 0 1 05/20/13Get Chart Get Options Get Opinion
DLF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 05/20/13Get Chart Get Options Get Opinion
DLG15 (Feb '15) 15.51s unch 0.00 15.51 15.51 0 0 05/20/13Get Chart Get Options Get Opinion
DLH15 (Mar '15) 15.46s unch 0.00 15.46 15.46 0 0 05/20/13Get Chart Get Options Get Opinion
DLJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest33322,579 
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 05/20/13Get Chart Get Options Get Opinion
DFM13 (Jun '13) 167.000s unch 0.000 167.000 167.000 0 312 05/20/13Get Chart Get Options Get Opinion
DFN13 (Jul '13) 168.250s +0.250 0.000 168.250 168.000 0 228 05/20/13Get Chart Get Options Get Opinion
DFQ13 (Aug '13) 169.500s +0.500 0.000 169.500 169.000 0 226 05/20/13Get Chart Get Options Get Opinion
DFU13 (Sep '13) 167.000s unch 0.000 167.000 167.000 0 172 05/20/13Get Chart Get Options Get Opinion
DFV13 (Oct '13) 164.000s +1.000 164.000 164.000 164.000 3 122 05/20/13Get Chart Get Options Get Opinion
DFX13 (Nov '13) 163.000s unch 163.000 163.000 163.000 12 123 05/20/13Get Chart Get Options Get Opinion
DFZ13 (Dec '13) 161.000s unch 0.000 161.000 161.000 0 71 05/20/13Get Chart Get Options Get Opinion
DFF14 (Jan '14) 159.875s unch 0.000 159.875 159.875 0 1 05/20/13Get Chart Get Options Get Opinion
DFG14 (Feb '14) 158.000s unch 0.000 158.000 158.000 0 5 05/20/13Get Chart Get Options Get Opinion
DFH14 (Mar '14) 155.000s unch 0.000 155.000 155.000 0 0 05/20/13Get Chart Get Options Get Opinion
DFJ14 (Apr '14) 144.000s unch 0.000 144.000 144.000 0 0 05/20/13Get Chart Get Options Get Opinion
DFK14 (May '14) 144.000s unch 0.000 144.000 144.000 0 0 05/20/13Get Chart Get Options Get Opinion
DFM14 (Jun '14) 144.000s unch 0.000 144.000 144.000 0 0 05/20/13Get Chart Get Options Get Opinion
DFN14 (Jul '14) 130.500s unch 0.000 130.500 130.500 0 0 05/20/13Get Chart Get Options Get Opinion
DFQ14 (Aug '14) 131.000s unch 0.000 131.000 131.000 0 0 05/20/13Get Chart Get Options Get Opinion
DFU14 (Sep '14) 131.500s unch 0.000 131.500 131.500 0 0 05/20/13Get Chart Get Options Get Opinion
DFV14 (Oct '14) 132.000s unch 0.000 132.000 132.000 0 0 05/20/13Get Chart Get Options Get Opinion
DFX14 (Nov '14) 132.500s unch 0.000 132.500 132.500 0 0 05/20/13Get Chart Get Options Get Opinion
DFZ14 (Dec '14) 133.000s unch 0.000 133.000 133.000 0 0 05/20/13Get Chart Get Options Get Opinion
DFF15 (Jan '15) 133.500s unch 0.000 133.500 133.500 0 0 05/20/13Get Chart Get Options Get Opinion
DFG15 (Feb '15) 134.000s unch 0.000 134.000 134.000 0 0 05/20/13Get Chart Get Options Get Opinion
DFH15 (Mar '15) 134.500s unch 0.000 134.500 134.500 0 0 05/20/13Get Chart Get Options Get Opinion
DFJ15 (Apr '15) 135.000s unch 0.000 135.000 135.000 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest151,493 
TOP
 

CLASS IV MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DKK13 (May '13) 18.84s unch 0.00 18.84 18.84 0 317 05/20/13Get Chart Get Options Get Opinion
DKM13 (Jun '13) 19.25s unch 0.00 19.25 19.25 0 308 05/20/13Get Chart Get Options Get Opinion
DKN13 (Jul '13) 19.40s unch 0.00 19.40 19.40 0 269 05/20/13Get Chart Get Options Get Opinion
DKQ13 (Aug '13) 19.59s -0.02 19.59 19.59 19.59 1 333 05/20/13Get Chart Get Options Get Opinion
DKU13 (Sep '13) 19.38s unch 0.00 19.38 19.38 0 288 05/20/13Get Chart Get Options Get Opinion
DKV13 (Oct '13) 19.25s unch 0.00 19.25 19.25 0 241 05/20/13Get Chart Get Options Get Opinion
DKX13 (Nov '13) 19.11s -0.04 0.00 19.15 19.11 0 234 05/20/13Get Chart Get Options Get Opinion
DKZ13 (Dec '13) 18.68s unch 0.00 18.68 18.68 1 232 05/20/13Get Chart Get Options Get Opinion
DKF14 (Jan '14) 18.13s unch 0.00 18.13 18.13 0 50 05/20/13Get Chart Get Options Get Opinion
DKG14 (Feb '14) 17.60s -0.20 17.60 17.60 17.60 3 34 05/20/13Get Chart Get Options Get Opinion
DKH14 (Mar '14) 17.60s -0.10 0.00 17.70 17.60 0 34 05/20/13Get Chart Get Options Get Opinion
DKJ14 (Apr '14) 16.33s unch 0.00 16.33 16.33 0 0 05/20/13Get Chart Get Options Get Opinion
DKK14 (May '14) 16.25s unch 0.00 16.25 16.25 0 0 05/20/13Get Chart Get Options Get Opinion
DKM14 (Jun '14) 16.15s unch 0.00 16.15 16.15 0 0 05/20/13Get Chart Get Options Get Opinion
DKN14 (Jul '14) 15.83s unch 0.00 15.83 15.83 0 0 05/20/13Get Chart Get Options Get Opinion
DKQ14 (Aug '14) 15.89s unch 0.00 15.89 15.89 0 0 05/20/13Get Chart Get Options Get Opinion
DKU14 (Sep '14) 15.96s unch 0.00 15.96 15.96 0 0 05/20/13Get Chart Get Options Get Opinion
DKV14 (Oct '14) 16.02s unch 0.00 16.02 16.02 0 0 05/20/13Get Chart Get Options Get Opinion
DKX14 (Nov '14) 16.08s unch 0.00 16.08 16.08 0 0 05/20/13Get Chart Get Options Get Opinion
DKZ14 (Dec '14) 16.14s unch 0.00 16.14 16.14 0 0 05/20/13Get Chart Get Options Get Opinion
DKF15 (Jan '15) 16.20s unch 0.00 16.20 16.20 0 0 05/20/13Get Chart Get Options Get Opinion
DKG15 (Feb '15) 16.26s unch 0.00 16.26 16.26 0 0 05/20/13Get Chart Get Options Get Opinion
DKH15 (Mar '15) 16.32s unch 0.00 16.32 16.32 0 0 05/20/13Get Chart Get Options Get Opinion
DKJ15 (Apr '15) 16.38s unch 0.00 16.38 16.38 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest52,341 
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 05/20/13Get Chart Get Options Get Opinion
BJM13 (Jun '13) 1.7970s -0.0070 1.8020 1.8050 1.7870 13 847 05/20/13Get Chart Get Options Get Opinion
BJN13 (Jul '13) 1.8380s -0.0140 1.8500 1.8500 1.8340 7 584 05/20/13Get Chart Get Options Get Opinion
BJQ13 (Aug '13) 1.8660s -0.0030 1.8690 1.8720 1.8600 16 490 05/20/13Get Chart Get Options Get Opinion
BJU13 (Sep '13) 1.8980s -0.0020 0.0000 1.8980 1.8980 3 446 05/20/13Get Chart Get Options Get Opinion
BJV13 (Oct '13) 1.8780s unch 0.0000 1.8780 1.8680 0 487 05/20/13Get Chart Get Options Get Opinion
BJX13 (Nov '13) 1.8250s +0.0040 1.8220 1.8290 1.8200 25 696 05/20/13Get Chart Get Options Get Opinion
BJZ13 (Dec '13) 1.7880s +0.0080 1.7780 1.7890 1.7780 17 629 05/20/13Get Chart Get Options Get Opinion
BJF14 (Jan '14) 1.7600s unch 0.0000 1.7600 1.7600 0 29 05/20/13Get Chart Get Options Get Opinion
BJG14 (Feb '14) 1.7520s unch 0.0000 1.7520 1.7520 0 24 05/20/13Get Chart Get Options Get Opinion
BJH14 (Mar '14) 1.7500s unch 0.0000 1.7500 1.7500 0 12 05/20/13Get Chart Get Options Get Opinion
BJJ14 (Apr '14) 1.7520s unch 0.0000 1.7520 1.7520 0 8 05/20/13Get Chart Get Options Get Opinion
BJK14 (May '14) 1.7470s unch 0.0000 1.7470 1.7470 0 17 05/20/13Get Chart Get Options Get Opinion
BJM14 (Jun '14) 1.7500s unch 0.0000 1.7500 1.7500 0 11 05/20/13Get Chart Get Options Get Opinion
BJN14 (Jul '14) 1.8350s unch 0.0000 1.8350 1.8350 0 0 05/20/13Get Chart Get Options Get Opinion
BJQ14 (Aug '14) 1.8400s unch 0.0000 1.8400 1.8400 0 0 05/20/13Get Chart Get Options Get Opinion
BJU14 (Sep '14) 1.8450s unch 0.0000 1.8450 1.8450 0 0 05/20/13Get Chart Get Options Get Opinion
BJV14 (Oct '14) 1.8500s unch 0.0000 1.8500 1.8500 0 0 05/20/13Get Chart Get Options Get Opinion
BJX14 (Nov '14) 1.8550s unch 0.0000 1.8550 1.8550 0 0 05/20/13Get Chart Get Options Get Opinion
BJZ14 (Dec '14) 1.8600s unch 0.0000 1.8600 1.8600 0 0 05/20/13Get Chart Get Options Get Opinion
BJF15 (Jan '15) 1.8650s unch 0.0000 1.8650 1.8650 0 0 05/20/13Get Chart Get Options Get Opinion
BJG15 (Feb '15) 1.8700s unch 0.0000 1.8700 1.8700 0 0 05/20/13Get Chart Get Options Get Opinion
BJH15 (Mar '15) 1.8750s unch 0.0000 1.8750 1.8750 0 0 05/20/13Get Chart Get Options Get Opinion
BJJ15 (Apr '15) 1.8800s unch 0.0000 1.8800 1.8800 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest815,248 
TOP
 

CRUDE PALM OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
CUQ13 (Aug '13) 773.00s -1.25 0.00 773.00 769.75 0 280 05/20/13Get Chart Get Options Get Opinion
CUU13 (Sep '13) 770.50s -0.50 0.00 770.50 759.50 0 0 05/20/13Get Chart Get Options Get Opinion
CUV13 (Oct '13) 768.75s -0.25 0.00 768.75 768.75 0 0 05/20/13Get Chart Get Options Get Opinion
CUX13 (Nov '13) 769.00s +0.25 0.00 769.00 756.25 0 0 05/20/13Get Chart Get Options Get Opinion
CUF14 (Jan '14) 774.00s unch 0.00 774.00 774.00 0 0 05/20/13Get Chart Get Options Get Opinion
CUH14 (Mar '14) 779.00s +0.75 0.00 779.00 779.00 0 0 05/20/13Get Chart Get Options Get Opinion
CUK14 (May '14) 780.25s -0.75 0.00 780.25 780.25 0 0 05/20/13Get Chart Get Options Get Opinion
CUN14 (Jul '14) 779.75s -1.25 0.00 779.75 779.75 0 0 05/20/13Get Chart Get Options Get Opinion
CUU14 (Sep '14) 782.25s -0.75 0.00 782.25 782.25 0 0 05/20/13Get Chart Get Options Get Opinion
CUX14 (Nov '14) 782.25s -0.75 0.00 782.25 782.25 0 0 05/20/13Get Chart Get Options Get Opinion
CUF15 (Jan '15) 783.00s -0.75 0.00 783.00 783.00 0 0 05/20/13Get Chart Get Options Get Opinion
CUH15 (Mar '15) 783.00s -0.75 0.00 783.00 783.00 0 0 05/20/13Get 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) 318.50s +2.70 0.00 321.10 315.70 309 4,224 05/20/13Get Chart Get Options Get Opinion
LBU13 (Sep '13) 318.50s +4.20 0.00 320.00 314.00 70 1,196 05/20/13Get Chart Get Options Get Opinion
LBX13 (Nov '13) 316.50s +3.00 0.00 318.00 313.00 5 243 05/20/13Get Chart Get Options Get Opinion
LBF14 (Jan '14) 325.00s +2.50 0.00 325.00 322.00 0 20 05/20/13Get Chart Get Options Get Opinion
LBH14 (Mar '14) 331.00s +2.50 0.00 331.00 328.50 0 7 05/20/13Get Chart Get Options Get Opinion
LBK14 (May '14) 339.70s +2.50 0.00 339.70 337.20 0 5 05/20/13Get Chart Get Options Get Opinion
LBN14 (Jul '14) 348.40s +2.50 0.00 348.40 345.90 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest3845,695 
TOP
 

LUMBERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LSN13 (Jul '13) 320.90 +2.40 320.50 320.90 320.50 4 4,224 17:01Get Chart Get Options Get Opinion
LSU13 (Sep '13) 318.50s +4.20 315.30 319.10 315.30 77 1,196 05/20/13Get Chart Get Options Get Opinion
LSX13 (Nov '13) 316.50s +3.00 0.00 316.50 316.50 10 243 05/20/13Get Chart Get Options Get Opinion
LSF14 (Jan '14) 325.00s +2.50 0.00 325.00 325.00 0 20 05/20/13Get Chart Get Options Get Opinion
LSH14 (Mar '14) 331.00s +2.50 0.00 331.00 331.00 0 7 05/20/13Get Chart Get Options Get Opinion
LSK14 (May '14) 339.70s +2.50 0.00 339.70 339.70 0 5 05/20/13Get Chart Get Options Get Opinion
LSN14 (Jul '14) 348.40s +2.50 0.00 348.40 348.40 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest915,695 
TOP
 

DRY WHEYView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DGK13 (May '13) 57.5000s -0.4750 0.0000 57.5000 57.5000 0 260 05/20/13Get Chart Get Options Get Opinion
DGM13 (Jun '13) 57.7500s +0.5000 57.7500 57.7500 57.7500 5 238 05/20/13Get Chart Get Options Get Opinion
DGN13 (Jul '13) 57.8500 +0.6000 57.8500 57.8500 57.8500 1 245 12:29Get Chart Get Options Get Opinion
DGQ13 (Aug '13) 57.7500s unch 0.0000 57.7500 57.7500 0 210 05/20/13Get Chart Get Options Get Opinion
DGU13 (Sep '13) 57.0000s unch 0.0000 57.0000 57.0000 0 200 05/20/13Get Chart Get Options Get Opinion
DGV13 (Oct '13) 56.0000 unch 56.0000 56.0000 56.0000 1 145 10:43Get Chart Get Options Get Opinion
DGX13 (Nov '13) 56.0000 unch 56.0000 56.0000 56.0000 3 153 12:14Get Chart Get Options Get Opinion
DGZ13 (Dec '13) 55.9750s +0.4750 55.9750 55.9750 55.9500 3 141 05/20/13Get Chart Get Options Get Opinion
DGF14 (Jan '14) 54.3500s unch 0.0000 54.3500 54.3500 0 0 05/20/13Get Chart Get Options Get Opinion
DGG14 (Feb '14) 50.0000s unch 0.0000 50.0000 50.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGH14 (Mar '14) 49.0000s unch 0.0000 49.0000 49.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGJ14 (Apr '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGK14 (May '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGM14 (Jun '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGN14 (Jul '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGQ14 (Aug '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGU14 (Sep '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGV14 (Oct '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGX14 (Nov '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGZ14 (Dec '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGF15 (Jan '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGG15 (Feb '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGH15 (Mar '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
DGJ15 (Apr '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest131,593 
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 05/20/13Get Chart Get Options Get Opinion
XPU13 (Sep '13) 2,359s unch 0 2,359 2,359 0 22 05/20/13Get Chart Get Options Get Opinion
XPX13 (Nov '13) 2,450s unch 0 2,450 2,450 0 4 05/20/13Get Chart Get Options Get Opinion
XPF14 (Jan '14) 2,431s unch 0 2,431 2,431 0 32 05/20/13Get Chart Get Options Get Opinion
XPH14 (Mar '14) 2,468s unch 0 2,468 2,468 0 0 05/20/13Get Chart Get Options Get Opinion
XPK14 (May '14) 2,468s unch 0 2,468 2,468 0 0 05/20/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0110 
TOP