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 AgricultureTuesday, May 21st, 2013

 

FEEDER CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
FCK13 (May '13) 131.900s -0.625 132.075 132.075 131.900 950 3,993 05/21/13Get Chart Get Options Get Opinion
FCQ13 (Aug '13) 146.475s +2.000 145.475 146.700 145.250 3,214 22,855 05/21/13Get Chart Get Options Get Opinion
FCU13 (Sep '13) 148.900s +2.075 148.900 148.900 147.700 669 2,979 05/21/13Get Chart Get Options Get Opinion
FCV13 (Oct '13) 150.725s +1.975 150.725 150.725 149.600 533 2,976 05/21/13Get Chart Get Options Get Opinion
FCX13 (Nov '13) 152.000s +1.950 152.000 152.000 151.000 217 1,758 05/21/13Get Chart Get Options Get Opinion
FCF14 (Jan '14) 151.650s +1.550 151.650 152.000 151.000 93 662 05/21/13Get Chart Get Options Get Opinion
FCH14 (Mar '14) 151.900s +0.900 0.000 151.900 151.900 7 55 05/21/13Get Chart Get Options Get Opinion
FCJ14 (Apr '14) 152.900s +0.900 0.000 152.900 152.900 7 15 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest5,69035,293 
TOP
 

FEEDER CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
GFK13 (May '13) 131.850 -0.050 131.850 131.950 131.850 5 3,993 21:10Get Chart Get Options Get Opinion
GFQ13 (Aug '13) 146.650 +0.175 146.475 146.650 146.300 30 22,855 21:16Get Chart Get Options Get Opinion
GFU13 (Sep '13) 148.800 -0.100 148.500 148.800 148.500 12 2,979 21:07Get Chart Get Options Get Opinion
GFV13 (Oct '13) 150.700 -0.025 150.500 150.700 150.500 11 2,976 21:07Get Chart Get Options Get Opinion
GFX13 (Nov '13) 151.800 -0.200 151.775 151.800 151.775 2 1,758 19:42Get Chart Get Options Get Opinion
GFF14 (Jan '14) 151.675 +0.025 151.675 151.675 151.675 3 662 19:08Get Chart Get Options Get Opinion
GFH14 (Mar '14) 151.900s +0.900 151.300 152.550 151.000 7 55 05/21/13Get Chart Get Options Get Opinion
GFJ14 (Apr '14) 153.000 +0.100 153.000 153.000 153.000 3 15 19:42Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest7335,293 
TOP
 

LIVE CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LCM13 (Jun '13) 121.100s +0.975 120.875 121.300 120.350 13,784 64,001 05/21/13Get Chart Get Options Get Opinion
LCQ13 (Aug '13) 120.375s +1.225 119.725 120.600 119.200 17,621 131,450 05/21/13Get Chart Get Options Get Opinion
LCV13 (Oct '13) 123.475s +1.000 122.850 123.825 122.575 8,189 56,925 05/21/13Get Chart Get Options Get Opinion
LCZ13 (Dec '13) 125.200s +1.300 124.300 125.500 124.150 6,632 37,841 05/21/13Get Chart Get Options Get Opinion
LCG14 (Feb '14) 126.500s +1.250 125.650 126.550 125.500 2,734 13,153 05/21/13Get Chart Get Options Get Opinion
LCJ14 (Apr '14) 127.800s +0.900 127.300 127.800 127.300 336 5,919 05/21/13Get Chart Get Options Get Opinion
LCM14 (Jun '14) 123.500s +0.775 0.000 123.500 123.500 22 708 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest49,318309,997 
TOP
 

LIVE CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LEM13 (Jun '13) 121.200 +0.100 121.150 121.250 121.075 34 64,001 20:34Get Chart Get Options Get Opinion
LEQ13 (Aug '13) 120.450 +0.075 120.300 120.500 120.225 140 131,450 21:22Get Chart Get Options Get Opinion
LEV13 (Oct '13) 123.625 +0.150 123.475 123.650 123.325 220 56,925 20:49Get Chart Get Options Get Opinion
LEZ13 (Dec '13) 125.325 +0.125 125.150 125.400 125.050 101 37,841 20:53Get Chart Get Options Get Opinion
LEG14 (Feb '14) 126.500 unch 126.300 126.500 126.300 41 13,153 20:32Get Chart Get Options Get Opinion
LEJ14 (Apr '14) 127.900 +0.100 127.850 127.975 127.825 96 5,919 21:22Get Chart Get Options Get Opinion
LEM14 (Jun '14) 123.825 +0.325 123.750 123.825 123.750 6 708 19:08Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest638309,997 
TOP
 

LEAN HOGS (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LHM13 (Jun '13) 92.400s +0.325 92.000 92.825 91.750 13,239 42,151 05/21/13Get Chart Get Options Get Opinion
LHN13 (Jul '13) 91.750s +0.225 91.150 92.100 91.000 12,216 61,586 05/21/13Get Chart Get Options Get Opinion
LHQ13 (Aug '13) 90.600s +0.250 90.375 90.900 90.150 6,532 44,458 05/21/13Get Chart Get Options Get Opinion
LHV13 (Oct '13) 81.550s +0.475 81.750 81.900 81.050 4,872 43,554 05/21/13Get Chart Get Options Get Opinion
LHZ13 (Dec '13) 78.600s +0.525 78.250 78.750 78.000 4,116 31,207 05/21/13Get Chart Get Options Get Opinion
LHG14 (Feb '14) 81.125s +0.125 80.950 81.200 80.700 1,929 12,644 05/21/13Get Chart Get Options Get Opinion
LHJ14 (Apr '14) 82.825s +0.175 82.400 82.850 82.300 1,449 8,927 05/21/13Get Chart Get Options Get Opinion
LHK14 (May '14) 87.625s unch 0.000 87.625 87.625 43 259 05/21/13Get Chart Get Options Get Opinion
LHM14 (Jun '14) 89.800s unch 89.600 89.850 89.500 448 3,375 05/21/13Get Chart Get Options Get Opinion
LHN14 (Jul '14) 89.000s -0.050 89.150 89.150 89.000 93 583 05/21/13Get Chart Get Options Get Opinion
LHQ14 (Aug '14) 88.200s unch 0.000 88.200 88.200 53 129 05/21/13Get Chart Get Options Get Opinion
LHV14 (Oct '14) 79.500s unch 0.000 79.500 79.500 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest44,990248,873 
TOP
 

LEAN HOGSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
HEM13 (Jun '13) 92.550 +0.150 92.725 92.750 92.500 88 42,151 21:00Get Chart Get Options Get Opinion
HEN13 (Jul '13) 91.975 +0.225 91.900 92.000 91.800 90 61,586 21:00Get Chart Get Options Get Opinion
HEQ13 (Aug '13) 90.700 +0.100 90.700 90.775 90.575 46 44,458 21:00Get Chart Get Options Get Opinion
HEV13 (Oct '13) 81.525 -0.025 81.500 81.700 81.500 54 43,554 21:00Get Chart Get Options Get Opinion
HEZ13 (Dec '13) 78.550 -0.050 78.725 78.725 78.550 37 31,207 19:34Get Chart Get Options Get Opinion
HEG14 (Feb '14) 81.150 +0.025 81.100 81.150 81.100 121 12,644 20:06Get Chart Get Options Get Opinion
HEJ14 (Apr '14) 82.800 -0.025 82.800 82.800 82.800 129 8,927 20:06Get Chart Get Options Get Opinion
HEK14 (May '14) 87.625s unch 87.875 87.875 87.500 43 259 05/21/13Get Chart Get Options Get Opinion
HEM14 (Jun '14) 89.775 -0.025 89.775 89.775 89.775 11 3,375 20:06Get Chart Get Options Get Opinion
HEN14 (Jul '14) 89.000s -0.050 89.300 89.350 89.000 82 583 05/21/13Get Chart Get Options Get Opinion
HEQ14 (Aug '14) 88.200s unch 88.275 88.625 88.200 33 129 05/21/13Get Chart Get Options Get Opinion
HEV14 (Oct '14) 79.500s unch 0.000 79.500 79.500 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest734248,873 
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 05/21/13Get Chart Get Options Get Opinion
BDM13 (Jun '13) 164.000s -1.000 164.500 164.500 163.975 35 725 05/21/13Get Chart Get Options Get Opinion
BDN13 (Jul '13) 166.000s +0.250 166.725 166.750 165.775 24 725 05/21/13Get Chart Get Options Get Opinion
BDQ13 (Aug '13) 168.250s +0.500 168.000 168.500 168.000 16 700 05/21/13Get Chart Get Options Get Opinion
BDU13 (Sep '13) 169.850s +0.175 169.000 169.850 169.000 31 573 05/21/13Get Chart Get Options Get Opinion
BDV13 (Oct '13) 169.500s -0.675 170.000 170.000 169.475 55 550 05/21/13Get Chart Get Options Get Opinion
BDX13 (Nov '13) 170.000s +0.025 169.750 170.000 169.750 23 534 05/21/13Get Chart Get Options Get Opinion
BDZ13 (Dec '13) 165.000s unch 165.000 165.125 165.000 8 328 05/21/13Get Chart Get Options Get Opinion
BDF14 (Jan '14) 160.250s unch 0.000 160.250 160.250 0 0 05/21/13Get Chart Get Options Get Opinion
BDG14 (Feb '14) 157.500s unch 0.000 157.500 157.500 0 0 05/21/13Get Chart Get Options Get Opinion
BDH14 (Mar '14) 158.000s unch 0.000 158.000 158.000 0 0 05/21/13Get Chart Get Options Get Opinion
BDJ14 (Apr '14) 158.500s unch 0.000 158.500 158.500 0 0 05/21/13Get Chart Get Options Get Opinion
BDK14 (May '14) 159.000s unch 0.000 159.000 159.000 0 0 05/21/13Get Chart Get Options Get Opinion
BDM14 (Jun '14) 159.500s unch 0.000 159.500 159.500 0 0 05/21/13Get Chart Get Options Get Opinion
BDN14 (Jul '14) 160.000s unch 0.000 160.000 160.000 0 0 05/21/13Get Chart Get Options Get Opinion
BDQ14 (Aug '14) 160.500s unch 0.000 160.500 160.500 0 0 05/21/13Get Chart Get Options Get Opinion
BDU14 (Sep '14) 161.000s unch 0.000 161.000 161.000 0 0 05/21/13Get Chart Get Options Get Opinion
BDV14 (Oct '14) 161.500s unch 0.000 161.500 161.500 0 0 05/21/13Get Chart Get Options Get Opinion
BDX14 (Nov '14) 162.000s unch 0.000 162.000 162.000 0 0 05/21/13Get Chart Get Options Get Opinion
BDZ14 (Dec '14) 162.500s unch 0.000 162.500 162.500 0 0 05/21/13Get Chart Get Options Get Opinion
BDF15 (Jan '15) 163.000s unch 0.000 163.000 163.000 0 0 05/21/13Get Chart Get Options Get Opinion
BDG15 (Feb '15) 163.500s unch 0.000 163.500 163.500 0 0 05/21/13Get Chart Get Options Get Opinion
BDH15 (Mar '15) 164.000s unch 0.000 164.000 164.000 0 0 05/21/13Get Chart Get Options Get Opinion
BDJ15 (Apr '15) 164.500s unch 0.000 164.500 164.500 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1924,788 
TOP
 

CLASS III MILK (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
DAK13 (May '13) 18.51s unch 0.00 18.51 18.51 12 3,590 05/21/13Get Chart Get Options Get Opinion
DAM13 (Jun '13) 18.06s -0.23 0.00 18.29 18.06 165 4,007 05/21/13Get Chart Get Options Get Opinion
DAN13 (Jul '13) 18.51s -0.17 0.00 18.68 18.51 165 3,216 05/21/13Get Chart Get Options Get Opinion
DAQ13 (Aug '13) 18.81s -0.13 0.00 18.94 18.81 136 2,835 05/21/13Get Chart Get Options Get Opinion
DAU13 (Sep '13) 19.06s -0.04 0.00 19.10 19.06 47 2,355 05/21/13Get Chart Get Options Get Opinion
DAV13 (Oct '13) 18.89s +0.02 0.00 18.89 18.87 40 1,828 05/21/13Get Chart Get Options Get Opinion
DAX13 (Nov '13) 18.48s -0.02 0.00 18.50 18.48 33 1,709 05/21/13Get Chart Get Options Get Opinion
DAZ13 (Dec '13) 18.03s unch 0.00 18.03 18.03 18 1,645 05/21/13Get Chart Get Options Get Opinion
DAF14 (Jan '14) 17.50s -0.10 0.00 17.60 17.50 5 464 05/21/13Get Chart Get Options Get Opinion
DAG14 (Feb '14) 17.27s -0.08 0.00 17.35 17.27 5 386 05/21/13Get Chart Get Options Get Opinion
DAH14 (Mar '14) 17.09s -0.08 0.00 17.17 17.09 4 275 05/21/13Get Chart Get Options Get Opinion
DAJ14 (Apr '14) 17.16s unch 0.00 17.16 17.16 4 191 05/21/13Get Chart Get Options Get Opinion
DAK14 (May '14) 17.08s unch 0.00 17.08 17.08 0 91 05/21/13Get Chart Get Options Get Opinion
DAM14 (Jun '14) 17.00s unch 0.00 17.00 17.00 0 62 05/21/13Get Chart Get Options Get Opinion
DAN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 5 05/21/13Get Chart Get Options Get Opinion
DAQ14 (Aug '14) 17.00s unch 0.00 17.00 17.00 0 1 05/21/13Get Chart Get Options Get Opinion
DAU14 (Sep '14) 17.00s unch 0.00 17.00 17.00 0 1 05/21/13Get Chart Get Options Get Opinion
DAV14 (Oct '14) 16.35s unch 0.00 16.35 16.35 0 1 05/21/13Get Chart Get Options Get Opinion
DAX14 (Nov '14) 16.25s unch 0.00 16.25 16.25 0 1 05/21/13Get Chart Get Options Get Opinion
DAZ14 (Dec '14) 16.25s unch 0.00 16.25 16.25 0 1 05/21/13Get Chart Get Options Get Opinion
DAF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 05/21/13Get Chart Get Options Get Opinion
DAG15 (Feb '15) 15.51s unch 0.00 15.51 15.51 0 0 05/21/13Get Chart Get Options Get Opinion
DAH15 (Mar '15) 15.46s unch 0.00 15.46 15.46 0 0 05/21/13Get Chart Get Options Get Opinion
DAJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest63422,665 
TOP
 

CLASS III MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DLK13 (May '13) 18.51s unch 18.51 18.52 18.51 22 3,590 05/21/13Get Chart Get Options Get Opinion
DLM13 (Jun '13) 18.00 -0.06 17.95 18.04 17.95 21 4,007 21:16Get Chart Get Options Get Opinion
DLN13 (Jul '13) 18.51s -0.17 18.60 18.68 18.40 195 3,216 05/21/13Get Chart Get Options Get Opinion
DLQ13 (Aug '13) 18.81s -0.13 18.82 18.94 18.70 148 2,835 05/21/13Get Chart Get Options Get Opinion
DLU13 (Sep '13) 19.06s -0.04 19.05 19.10 18.94 51 2,355 05/21/13Get Chart Get Options Get Opinion
DLV13 (Oct '13) 18.89s +0.02 18.82 18.89 18.76 42 1,828 05/21/13Get Chart Get Options Get Opinion
DLX13 (Nov '13) 18.48s -0.02 18.45 18.50 18.40 34 1,709 05/21/13Get Chart Get Options Get Opinion
DLZ13 (Dec '13) 18.03s unch 18.03 18.04 17.95 20 1,645 05/21/13Get Chart Get Options Get Opinion
DLF14 (Jan '14) 17.50s -0.10 17.55 17.60 17.48 8 464 05/21/13Get Chart Get Options Get Opinion
DLG14 (Feb '14) 17.27s -0.08 17.34 17.35 17.27 5 386 05/21/13Get Chart Get Options Get Opinion
DLH14 (Mar '14) 17.09s -0.08 17.15 17.17 16.99 5 275 05/21/13Get Chart Get Options Get Opinion
DLJ14 (Apr '14) 17.16s unch 17.16 17.16 17.16 4 191 05/21/13Get Chart Get Options Get Opinion
DLK14 (May '14) 17.08s unch 17.08 17.08 17.08 4 91 05/21/13Get Chart Get Options Get Opinion
DLM14 (Jun '14) 17.00s unch 17.00 17.00 17.00 1 62 05/21/13Get Chart Get Options Get Opinion
DLN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 5 05/21/13Get Chart Get Options Get Opinion
DLQ14 (Aug '14) 17.00s unch 0.00 17.00 17.00 0 1 05/21/13Get Chart Get Options Get Opinion
DLU14 (Sep '14) 17.00s unch 0.00 17.00 17.00 0 1 05/21/13Get Chart Get Options Get Opinion
DLV14 (Oct '14) 16.35s unch 0.00 16.35 16.35 0 1 05/21/13Get Chart Get Options Get Opinion
DLX14 (Nov '14) 16.25s unch 0.00 16.25 16.25 0 1 05/21/13Get Chart Get Options Get Opinion
DLZ14 (Dec '14) 16.25s unch 0.00 16.25 16.25 0 1 05/21/13Get Chart Get Options Get Opinion
DLF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 05/21/13Get Chart Get Options Get Opinion
DLG15 (Feb '15) 15.51s unch 0.00 15.51 15.51 0 0 05/21/13Get Chart Get Options Get Opinion
DLH15 (Mar '15) 15.46s unch 0.00 15.46 15.46 0 0 05/21/13Get Chart Get Options Get Opinion
DLJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest56022,665 
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 05/21/13Get Chart Get Options Get Opinion
DFM13 (Jun '13) 167.000s unch 0.000 167.000 167.000 0 312 05/21/13Get Chart Get Options Get Opinion
DFN13 (Jul '13) 168.000s -0.250 168.050 168.250 168.000 5 228 05/21/13Get Chart Get Options Get Opinion
DFQ13 (Aug '13) 169.000s -0.500 169.000 169.000 169.000 5 226 05/21/13Get Chart Get Options Get Opinion
DFU13 (Sep '13) 167.500s +0.500 0.000 167.500 167.000 0 172 05/21/13Get Chart Get Options Get Opinion
DFV13 (Oct '13) 164.000s unch 0.000 164.000 164.000 0 124 05/21/13Get Chart Get Options Get Opinion
DFX13 (Nov '13) 163.000s unch 0.000 163.000 163.000 0 129 05/21/13Get Chart Get Options Get Opinion
DFZ13 (Dec '13) 161.000s unch 0.000 161.000 161.000 0 71 05/21/13Get Chart Get Options Get Opinion
DFF14 (Jan '14) 159.875s unch 0.000 159.875 159.875 0 1 05/21/13Get Chart Get Options Get Opinion
DFG14 (Feb '14) 158.000s unch 0.000 158.000 158.000 0 5 05/21/13Get Chart Get Options Get Opinion
DFH14 (Mar '14) 155.000s unch 0.000 155.000 155.000 0 0 05/21/13Get Chart Get Options Get Opinion
DFJ14 (Apr '14) 144.000s unch 0.000 144.000 144.000 0 0 05/21/13Get Chart Get Options Get Opinion
DFK14 (May '14) 144.000s unch 0.000 144.000 144.000 0 0 05/21/13Get Chart Get Options Get Opinion
DFM14 (Jun '14) 144.000s unch 0.000 144.000 144.000 0 0 05/21/13Get Chart Get Options Get Opinion
DFN14 (Jul '14) 130.500s unch 0.000 130.500 130.500 0 0 05/21/13Get Chart Get Options Get Opinion
DFQ14 (Aug '14) 131.000s unch 0.000 131.000 131.000 0 0 05/21/13Get Chart Get Options Get Opinion
DFU14 (Sep '14) 131.500s unch 0.000 131.500 131.500 0 0 05/21/13Get Chart Get Options Get Opinion
DFV14 (Oct '14) 132.000s unch 0.000 132.000 132.000 0 0 05/21/13Get Chart Get Options Get Opinion
DFX14 (Nov '14) 132.500s unch 0.000 132.500 132.500 0 0 05/21/13Get Chart Get Options Get Opinion
DFZ14 (Dec '14) 133.000s unch 0.000 133.000 133.000 0 0 05/21/13Get Chart Get Options Get Opinion
DFF15 (Jan '15) 133.500s unch 0.000 133.500 133.500 0 0 05/21/13Get Chart Get Options Get Opinion
DFG15 (Feb '15) 134.000s unch 0.000 134.000 134.000 0 0 05/21/13Get Chart Get Options Get Opinion
DFH15 (Mar '15) 134.500s unch 0.000 134.500 134.500 0 0 05/21/13Get Chart Get Options Get Opinion
DFJ15 (Apr '15) 135.000s unch 0.000 135.000 135.000 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest101,501 
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 05/21/13Get Chart Get Options Get Opinion
DKM13 (Jun '13) 19.25s unch 0.00 19.25 19.25 0 308 05/21/13Get Chart Get Options Get Opinion
DKN13 (Jul '13) 19.45s +0.05 19.45 19.45 19.45 5 269 05/21/13Get Chart Get Options Get Opinion
DKQ13 (Aug '13) 19.50s -0.09 19.65 19.65 19.50 8 333 05/21/13Get Chart Get Options Get Opinion
DKU13 (Sep '13) 19.43s +0.05 19.43 19.43 19.43 5 288 05/21/13Get Chart Get Options Get Opinion
DKV13 (Oct '13) 19.25s unch 0.00 19.25 19.25 0 241 05/21/13Get Chart Get Options Get Opinion
DKX13 (Nov '13) 19.11s unch 0.00 19.11 19.11 0 234 05/21/13Get Chart Get Options Get Opinion
DKZ13 (Dec '13) 18.68s unch 0.00 18.68 18.68 0 233 05/21/13Get Chart Get Options Get Opinion
DKF14 (Jan '14) 18.00s -0.13 18.00 18.13 18.00 3 50 05/21/13Get Chart Get Options Get Opinion
DKG14 (Feb '14) 17.60s unch 0.00 17.60 17.60 0 37 05/21/13Get Chart Get Options Get Opinion
DKH14 (Mar '14) 17.60s unch 0.00 17.60 17.60 0 34 05/21/13Get Chart Get Options Get Opinion
DKJ14 (Apr '14) 16.33s unch 0.00 16.33 16.33 0 0 05/21/13Get Chart Get Options Get Opinion
DKK14 (May '14) 16.25s unch 0.00 16.25 16.25 0 0 05/21/13Get Chart Get Options Get Opinion
DKM14 (Jun '14) 16.15s unch 0.00 16.15 16.15 0 0 05/21/13Get Chart Get Options Get Opinion
DKN14 (Jul '14) 15.83s unch 0.00 15.83 15.83 0 0 05/21/13Get Chart Get Options Get Opinion
DKQ14 (Aug '14) 15.89s unch 0.00 15.89 15.89 0 0 05/21/13Get Chart Get Options Get Opinion
DKU14 (Sep '14) 15.96s unch 0.00 15.96 15.96 0 0 05/21/13Get Chart Get Options Get Opinion
DKV14 (Oct '14) 16.02s unch 0.00 16.02 16.02 0 0 05/21/13Get Chart Get Options Get Opinion
DKX14 (Nov '14) 16.08s unch 0.00 16.08 16.08 0 0 05/21/13Get Chart Get Options Get Opinion
DKZ14 (Dec '14) 16.14s unch 0.00 16.14 16.14 0 0 05/21/13Get Chart Get Options Get Opinion
DKF15 (Jan '15) 16.20s unch 0.00 16.20 16.20 0 0 05/21/13Get Chart Get Options Get Opinion
DKG15 (Feb '15) 16.26s unch 0.00 16.26 16.26 0 0 05/21/13Get Chart Get Options Get Opinion
DKH15 (Mar '15) 16.32s unch 0.00 16.32 16.32 0 0 05/21/13Get Chart Get Options Get Opinion
DKJ15 (Apr '15) 16.38s unch 0.00 16.38 16.38 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest212,345 
TOP
 

CHEESE CASH-SETTLEDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
BJK13 (May '13) 1.8230s -0.0030 1.8230 1.8230 1.8230 1 967 05/21/13Get Chart Get Options Get Opinion
BJM13 (Jun '13) 1.7760s -0.0210 1.7780 1.7860 1.7750 5 849 05/21/13Get Chart Get Options Get Opinion
BJN13 (Jul '13) 1.8300s -0.0080 1.8170 1.8300 1.8170 8 586 05/21/13Get Chart Get Options Get Opinion
BJQ13 (Aug '13) 1.8520s -0.0140 1.8520 1.8520 1.8520 2 496 05/21/13Get Chart Get Options Get Opinion
BJU13 (Sep '13) 1.8850s -0.0130 0.0000 1.8850 1.8850 0 450 05/21/13Get Chart Get Options Get Opinion
BJV13 (Oct '13) 1.8680s -0.0100 1.8680 1.8680 1.8680 11 487 05/21/13Get Chart Get Options Get Opinion
BJX13 (Nov '13) 1.8250s unch 1.8250 1.8250 1.8250 7 713 05/21/13Get Chart Get Options Get Opinion
BJZ13 (Dec '13) 1.7850s -0.0030 1.7890 1.7890 1.7850 7 650 05/21/13Get Chart Get Options Get Opinion
BJF14 (Jan '14) 1.7600s unch 0.0000 1.7600 1.7600 0 29 05/21/13Get Chart Get Options Get Opinion
BJG14 (Feb '14) 1.7520s unch 0.0000 1.7520 1.7520 0 24 05/21/13Get Chart Get Options Get Opinion
BJH14 (Mar '14) 1.7420s -0.0080 1.7420 1.7420 1.7420 2 12 05/21/13Get Chart Get Options Get Opinion
BJJ14 (Apr '14) 1.7520s unch 0.0000 1.7520 1.7520 0 8 05/21/13Get Chart Get Options Get Opinion
BJK14 (May '14) 1.7470s unch 0.0000 1.7470 1.7470 0 17 05/21/13Get Chart Get Options Get Opinion
BJM14 (Jun '14) 1.7500s unch 0.0000 1.7500 1.7500 0 11 05/21/13Get Chart Get Options Get Opinion
BJN14 (Jul '14) 1.8350s unch 0.0000 1.8350 1.8350 0 0 05/21/13Get Chart Get Options Get Opinion
BJQ14 (Aug '14) 1.8400s unch 0.0000 1.8400 1.8400 0 0 05/21/13Get Chart Get Options Get Opinion
BJU14 (Sep '14) 1.8450s unch 0.0000 1.8450 1.8450 0 0 05/21/13Get Chart Get Options Get Opinion
BJV14 (Oct '14) 1.8500s unch 0.0000 1.8500 1.8500 0 0 05/21/13Get Chart Get Options Get Opinion
BJX14 (Nov '14) 1.8550s unch 0.0000 1.8550 1.8550 0 0 05/21/13Get Chart Get Options Get Opinion
BJZ14 (Dec '14) 1.8600s unch 0.0000 1.8600 1.8600 0 0 05/21/13Get Chart Get Options Get Opinion
BJF15 (Jan '15) 1.8650s unch 0.0000 1.8650 1.8650 0 0 05/21/13Get Chart Get Options Get Opinion
BJG15 (Feb '15) 1.8700s unch 0.0000 1.8700 1.8700 0 0 05/21/13Get Chart Get Options Get Opinion
BJH15 (Mar '15) 1.8750s unch 0.0000 1.8750 1.8750 0 0 05/21/13Get Chart Get Options Get Opinion
BJJ15 (Apr '15) 1.8800s unch 0.0000 1.8800 1.8800 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest435,300 
TOP
 

CRUDE PALM OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
CUQ13 (Aug '13) 775.50s +2.50 0.00 775.50 769.25 0 280 05/21/13Get Chart Get Options Get Opinion
CUU13 (Sep '13) 773.50s +3.00 0.00 773.50 765.50 0 0 05/21/13Get Chart Get Options Get Opinion
CUV13 (Oct '13) 771.75s +3.00 0.00 771.75 771.75 0 0 05/21/13Get Chart Get Options Get Opinion
CUX13 (Nov '13) 772.00s +3.00 0.00 772.00 772.00 0 0 05/21/13Get Chart Get Options Get Opinion
CUF14 (Jan '14) 776.75s +2.75 0.00 776.75 776.75 0 0 05/21/13Get Chart Get Options Get Opinion
CUH14 (Mar '14) 781.75s +2.75 0.00 781.75 781.75 0 0 05/21/13Get Chart Get Options Get Opinion
CUK14 (May '14) 783.00s +2.75 0.00 783.00 783.00 0 0 05/21/13Get Chart Get Options Get Opinion
CUN14 (Jul '14) 782.00s +2.25 0.00 782.00 782.00 0 0 05/21/13Get Chart Get Options Get Opinion
CUU14 (Sep '14) 783.75s +1.50 0.00 783.75 783.75 0 0 05/21/13Get Chart Get Options Get Opinion
CUX14 (Nov '14) 783.75s +1.50 0.00 783.75 783.75 0 0 05/21/13Get Chart Get Options Get Opinion
CUF15 (Jan '15) 784.50s +1.50 0.00 784.50 784.50 0 0 05/21/13Get Chart Get Options Get Opinion
CUH15 (Mar '15) 784.50s +1.50 0.00 784.50 784.50 0 0 05/21/13Get Chart Get Options Get Opinion
CUK15 (May '15) 784.50s +1.50 0.00 784.50 784.50 0 0 05/21/13Get 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) 311.60s -6.90 0.00 320.90 310.70 547 4,194 05/21/13Get Chart Get Options Get Opinion
LBU13 (Sep '13) 312.40s -6.10 0.00 319.50 312.00 87 1,214 05/21/13Get Chart Get Options Get Opinion
LBX13 (Nov '13) 311.00s -5.50 0.00 318.90 309.50 12 242 05/21/13Get Chart Get Options Get Opinion
LBF14 (Jan '14) 320.10s -4.90 0.00 325.50 319.00 5 20 05/21/13Get Chart Get Options Get Opinion
LBH14 (Mar '14) 326.10s -4.90 0.00 331.00 326.10 0 7 05/21/13Get Chart Get Options Get Opinion
LBK14 (May '14) 334.80s -4.90 0.00 339.70 334.80 0 5 05/21/13Get Chart Get Options Get Opinion
LBN14 (Jul '14) 343.50s -4.90 0.00 348.40 343.50 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest6515,682 
TOP
 

LUMBERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LSN13 (Jul '13) 307.90 -3.70 311.00 311.00 304.70 57 4,194 21:27Get Chart Get Options Get Opinion
LSU13 (Sep '13) 306.40 -6.00 310.00 310.00 306.40 13 1,214 17:36Get Chart Get Options Get Opinion
LSX13 (Nov '13) 311.00s -5.50 318.90 318.90 309.00 23 242 05/21/13Get Chart Get Options Get Opinion
LSF14 (Jan '14) 320.10s -4.90 322.20 322.20 320.10 7 20 05/21/13Get Chart Get Options Get Opinion
LSH14 (Mar '14) 326.10s -4.90 0.00 326.10 326.10 0 7 05/21/13Get Chart Get Options Get Opinion
LSK14 (May '14) 334.80s -4.90 0.00 334.80 334.80 0 5 05/21/13Get Chart Get Options Get Opinion
LSN14 (Jul '14) 343.50s -4.90 0.00 343.50 343.50 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1005,682 
TOP
 

DRY WHEYView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DGK13 (May '13) 57.5000s unch 0.0000 57.5000 57.5000 0 260 05/21/13Get Chart Get Options Get Opinion
DGM13 (Jun '13) 57.7500s unch 0.0000 57.7500 57.7500 0 236 05/21/13Get Chart Get Options Get Opinion
DGN13 (Jul '13) 57.8500s unch 0.0000 57.8500 57.8500 0 245 05/21/13Get Chart Get Options Get Opinion
DGQ13 (Aug '13) 57.7500s unch 0.0000 57.7500 57.7500 0 210 05/21/13Get Chart Get Options Get Opinion
DGU13 (Sep '13) 57.0000s unch 0.0000 57.0000 57.0000 0 200 05/21/13Get Chart Get Options Get Opinion
DGV13 (Oct '13) 56.0000s unch 0.0000 56.0000 55.7500 0 145 05/21/13Get Chart Get Options Get Opinion
DGX13 (Nov '13) 56.0000s unch 0.0000 56.0000 56.0000 0 153 05/21/13Get Chart Get Options Get Opinion
DGZ13 (Dec '13) 55.9750s unch 0.0000 55.9750 55.9750 0 143 05/21/13Get Chart Get Options Get Opinion
DGF14 (Jan '14) 54.3500s unch 0.0000 54.3500 54.3500 0 0 05/21/13Get Chart Get Options Get Opinion
DGG14 (Feb '14) 50.0000s unch 0.0000 50.0000 50.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGH14 (Mar '14) 49.0000s unch 0.0000 49.0000 49.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGJ14 (Apr '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGK14 (May '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGM14 (Jun '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGN14 (Jul '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGQ14 (Aug '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGU14 (Sep '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGV14 (Oct '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGX14 (Nov '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGZ14 (Dec '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGF15 (Jan '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGG15 (Feb '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGH15 (Mar '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
DGJ15 (Apr '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest01,594 
TOP
 

CZCE PUMAI WHEATView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XPN13 (Jul '13) 2,327s -30 2,329 2,330 2,321 0 48 05/21/13Get Chart Get Options Get Opinion
XPU13 (Sep '13) 2,360s +1 2,372 2,372 2,349 0 22 05/21/13Get Chart Get Options Get Opinion
XPX13 (Nov '13) 2,451s +1 0 2,451 2,451 0 4 05/21/13Get Chart Get Options Get Opinion
XPF14 (Jan '14) 2,453s +22 2,466 2,466 2,419 0 36 05/21/13Get Chart Get Options Get Opinion
XPH14 (Mar '14) 2,490s +22 0 2,490 2,490 0 0 05/21/13Get Chart Get Options Get Opinion
XPK14 (May '14) 2,468s unch 0 2,468 2,468 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0110 
TOP