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 AgricultureWednesday, May 22nd, 2013

 

FEEDER CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
FCK13 (May '13) 131.625s -0.275 131.800 131.800 131.525 539 3,659 05/22/13Get Chart Get Options Get Opinion
FCQ13 (Aug '13) 144.325s -2.150 145.650 146.125 144.200 2,697 22,726 05/22/13Get Chart Get Options Get Opinion
FCU13 (Sep '13) 146.700s -2.200 146.700 148.250 146.500 603 3,016 05/22/13Get Chart Get Options Get Opinion
FCV13 (Oct '13) 148.625s -2.100 0.000 148.750 148.500 268 3,083 05/22/13Get Chart Get Options Get Opinion
FCX13 (Nov '13) 149.850s -2.150 0.000 149.950 149.500 104 1,818 05/22/13Get Chart Get Options Get Opinion
FCF14 (Jan '14) 150.100s -1.550 0.000 150.100 149.750 38 670 05/22/13Get Chart Get Options Get Opinion
FCH14 (Mar '14) 150.750s -1.150 0.000 150.750 150.750 7 58 05/22/13Get Chart Get Options Get Opinion
FCJ14 (Apr '14) 152.500s -0.400 0.000 152.500 152.500 10 22 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest4,26635,054 
TOP
 

FEEDER CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
GFK13 (May '13) 131.625 unch 131.600 131.625 131.600 2 3,659 17:43Get Chart Get Options Get Opinion
GFQ13 (Aug '13) 143.625 -0.700 143.800 143.950 143.600 95 22,726 23:43Get Chart Get Options Get Opinion
GFU13 (Sep '13) 145.900 -0.800 146.025 146.075 145.900 16 3,016 19:04Get Chart Get Options Get Opinion
GFV13 (Oct '13) 147.900 -0.725 148.025 148.025 147.900 4 3,083 21:30Get Chart Get Options Get Opinion
GFX13 (Nov '13) 149.175 -0.675 149.000 149.175 149.000 2 1,818 23:09Get Chart Get Options Get Opinion
GFF14 (Jan '14) 150.100s -1.550 151.675 151.900 149.050 45 670 05/22/13Get Chart Get Options Get Opinion
GFH14 (Mar '14) 150.750s -1.150 151.000 151.000 150.750 7 58 05/22/13Get Chart Get Options Get Opinion
GFJ14 (Apr '14) 152.500s -0.400 153.000 153.000 151.300 10 22 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest18135,054 
TOP
 

LIVE CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LCM13 (Jun '13) 120.000s -1.100 121.300 121.300 119.750 12,987 58,782 05/22/13Get Chart Get Options Get Opinion
LCQ13 (Aug '13) 119.225s -1.150 120.375 120.400 118.925 17,262 131,744 05/22/13Get Chart Get Options Get Opinion
LCV13 (Oct '13) 122.525s -0.950 123.550 123.550 122.300 6,593 57,180 05/22/13Get Chart Get Options Get Opinion
LCZ13 (Dec '13) 124.325s -0.875 125.200 125.300 124.100 5,257 38,311 05/22/13Get Chart Get Options Get Opinion
LCG14 (Feb '14) 125.550s -0.950 126.350 126.350 125.350 2,928 14,353 05/22/13Get Chart Get Options Get Opinion
LCJ14 (Apr '14) 126.950s -0.850 127.650 127.650 126.750 1,002 5,990 05/22/13Get Chart Get Options Get Opinion
LCM14 (Jun '14) 123.000s -0.500 0.000 123.000 123.000 143 706 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest46,172307,067 
TOP
 

LIVE CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LEM13 (Jun '13) 119.900 -0.100 120.075 120.200 119.900 159 58,782 23:31Get Chart Get Options Get Opinion
LEQ13 (Aug '13) 118.925 -0.300 119.225 119.275 118.925 149 131,744 23:43Get Chart Get Options Get Opinion
LEV13 (Oct '13) 122.300 -0.225 122.550 122.550 122.175 98 57,180 22:19Get Chart Get Options Get Opinion
LEZ13 (Dec '13) 124.025 -0.300 124.250 124.250 123.925 138 38,311 22:33Get Chart Get Options Get Opinion
LEG14 (Feb '14) 125.300 -0.250 125.400 125.400 125.250 71 14,353 19:22Get Chart Get Options Get Opinion
LEJ14 (Apr '14) 126.750 -0.200 126.725 126.750 126.725 25 5,990 18:27Get Chart Get Options Get Opinion
LEM14 (Jun '14) 123.000s -0.500 123.750 123.825 122.600 143 706 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest783307,067 
TOP
 

LEAN HOGS (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LHM13 (Jun '13) 94.550s +2.150 93.000 94.600 92.750 16,729 39,853 05/22/13Get Chart Get Options Get Opinion
LHN13 (Jul '13) 93.425s +1.675 92.400 93.450 92.100 16,307 64,792 05/22/13Get Chart Get Options Get Opinion
LHQ13 (Aug '13) 92.075s +1.475 91.550 92.100 91.000 9,714 44,586 05/22/13Get Chart Get Options Get Opinion
LHV13 (Oct '13) 82.525s +0.975 81.925 82.775 81.800 6,379 44,102 05/22/13Get Chart Get Options Get Opinion
LHZ13 (Dec '13) 79.500s +0.900 78.900 79.600 78.900 3,360 30,840 05/22/13Get Chart Get Options Get Opinion
LHG14 (Feb '14) 82.000s +0.875 81.350 82.000 81.250 1,830 13,062 05/22/13Get Chart Get Options Get Opinion
LHJ14 (Apr '14) 83.525s +0.700 83.000 83.550 82.800 1,385 9,247 05/22/13Get Chart Get Options Get Opinion
LHK14 (May '14) 87.900s +0.275 0.000 87.900 87.900 6 298 05/22/13Get Chart Get Options Get Opinion
LHM14 (Jun '14) 90.500s +0.700 89.950 90.600 89.950 323 3,684 05/22/13Get Chart Get Options Get Opinion
LHN14 (Jul '14) 89.500s +0.500 0.000 89.500 89.500 164 634 05/22/13Get Chart Get Options Get Opinion
LHQ14 (Aug '14) 88.800s +0.600 0.000 88.800 88.800 32 162 05/22/13Get Chart Get Options Get Opinion
LHV14 (Oct '14) 79.500s unch 0.000 79.500 79.500 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest56,229251,261 
TOP
 

LEAN HOGSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
HEM13 (Jun '13) 94.300 -0.250 93.925 94.300 93.925 250 39,853 23:50Get Chart Get Options Get Opinion
HEN13 (Jul '13) 93.275 -0.150 93.300 93.300 93.050 264 64,792 23:50Get Chart Get Options Get Opinion
HEQ13 (Aug '13) 91.925 -0.150 91.750 91.925 91.700 83 44,586 23:50Get Chart Get Options Get Opinion
HEV13 (Oct '13) 82.500 -0.025 82.300 82.525 82.300 90 44,102 23:03Get Chart Get Options Get Opinion
HEZ13 (Dec '13) 79.425 -0.075 79.125 79.450 79.050 73 30,840 22:59Get Chart Get Options Get Opinion
HEG14 (Feb '14) 81.725 -0.275 81.475 81.725 81.475 161 13,062 21:42Get Chart Get Options Get Opinion
HEJ14 (Apr '14) 83.300 -0.225 83.100 83.300 83.100 163 9,247 21:47Get Chart Get Options Get Opinion
HEK14 (May '14) 87.900s +0.275 87.950 88.250 87.900 6 298 05/22/13Get Chart Get Options Get Opinion
HEM14 (Jun '14) 90.500s +0.700 89.775 90.600 89.550 353 3,684 05/22/13Get Chart Get Options Get Opinion
HEN14 (Jul '14) 89.500s +0.500 89.225 89.850 89.150 166 634 05/22/13Get Chart Get Options Get Opinion
HEQ14 (Aug '14) 88.800s +0.600 88.500 89.125 88.475 37 162 05/22/13Get Chart Get Options Get Opinion
HEV14 (Oct '14) 79.500s unch 0.000 79.500 79.500 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,646251,261 
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 05/22/13Get Chart Get Options Get Opinion
BDM13 (Jun '13) 163.550s -0.450 162.500 163.550 162.500 19 753 05/22/13Get Chart Get Options Get Opinion
BDN13 (Jul '13) 166.500s +0.500 166.000 166.500 166.000 21 736 05/22/13Get Chart Get Options Get Opinion
BDQ13 (Aug '13) 168.200s -0.050 169.000 169.000 167.500 24 705 05/22/13Get Chart Get Options Get Opinion
BDU13 (Sep '13) 169.000s -0.850 169.025 169.025 168.300 41 587 05/22/13Get Chart Get Options Get Opinion
BDV13 (Oct '13) 169.500s unch 169.500 169.500 169.000 25 580 05/22/13Get Chart Get Options Get Opinion
BDX13 (Nov '13) 169.950s -0.050 170.000 170.000 169.500 33 549 05/22/13Get Chart Get Options Get Opinion
BDZ13 (Dec '13) 165.000s unch 165.000 165.925 165.000 8 330 05/22/13Get Chart Get Options Get Opinion
BDF14 (Jan '14) 160.250s unch 0.000 160.250 160.250 0 0 05/22/13Get Chart Get Options Get Opinion
BDG14 (Feb '14) 157.500s unch 0.000 157.500 157.500 0 0 05/22/13Get Chart Get Options Get Opinion
BDH14 (Mar '14) 158.000s unch 0.000 158.000 158.000 0 0 05/22/13Get Chart Get Options Get Opinion
BDJ14 (Apr '14) 158.500s unch 0.000 158.500 158.500 0 0 05/22/13Get Chart Get Options Get Opinion
BDK14 (May '14) 159.000s unch 0.000 159.000 159.000 0 0 05/22/13Get Chart Get Options Get Opinion
BDM14 (Jun '14) 159.500s unch 0.000 159.500 159.500 0 0 05/22/13Get Chart Get Options Get Opinion
BDN14 (Jul '14) 160.000s unch 0.000 160.000 160.000 0 0 05/22/13Get Chart Get Options Get Opinion
BDQ14 (Aug '14) 160.500s unch 0.000 160.500 160.500 0 0 05/22/13Get Chart Get Options Get Opinion
BDU14 (Sep '14) 161.000s unch 0.000 161.000 161.000 0 0 05/22/13Get Chart Get Options Get Opinion
BDV14 (Oct '14) 161.500s unch 0.000 161.500 161.500 0 0 05/22/13Get Chart Get Options Get Opinion
BDX14 (Nov '14) 162.000s unch 0.000 162.000 162.000 0 0 05/22/13Get Chart Get Options Get Opinion
BDZ14 (Dec '14) 162.500s unch 0.000 162.500 162.500 0 0 05/22/13Get Chart Get Options Get Opinion
BDF15 (Jan '15) 163.000s unch 0.000 163.000 163.000 0 0 05/22/13Get Chart Get Options Get Opinion
BDG15 (Feb '15) 163.500s unch 0.000 163.500 163.500 0 0 05/22/13Get Chart Get Options Get Opinion
BDH15 (Mar '15) 164.000s unch 0.000 164.000 164.000 0 0 05/22/13Get Chart Get Options Get Opinion
BDJ15 (Apr '15) 164.500s unch 0.000 164.500 164.500 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1714,893 
TOP
 

CLASS III MILK (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
DAK13 (May '13) 18.50s -0.01 0.00 18.51 18.50 5 3,586 05/22/13Get Chart Get Options Get Opinion
DAM13 (Jun '13) 18.10s +0.04 0.00 18.10 18.06 196 4,036 05/22/13Get Chart Get Options Get Opinion
DAN13 (Jul '13) 18.39s -0.12 0.00 18.51 18.39 302 3,236 05/22/13Get Chart Get Options Get Opinion
DAQ13 (Aug '13) 18.69s -0.12 0.00 18.81 18.69 158 2,842 05/22/13Get Chart Get Options Get Opinion
DAU13 (Sep '13) 18.97s -0.09 0.00 19.06 18.97 52 2,364 05/22/13Get Chart Get Options Get Opinion
DAV13 (Oct '13) 18.85s -0.04 0.00 18.89 18.85 14 1,844 05/22/13Get Chart Get Options Get Opinion
DAX13 (Nov '13) 18.47s -0.01 0.00 18.48 18.47 9 1,726 05/22/13Get Chart Get Options Get Opinion
DAZ13 (Dec '13) 17.98s -0.05 0.00 18.03 17.98 19 1,646 05/22/13Get Chart Get Options Get Opinion
DAF14 (Jan '14) 17.50s unch 0.00 17.50 17.50 7 471 05/22/13Get Chart Get Options Get Opinion
DAG14 (Feb '14) 17.25s -0.02 0.00 17.27 17.25 3 390 05/22/13Get Chart Get Options Get Opinion
DAH14 (Mar '14) 17.03s -0.06 0.00 17.09 17.03 4 280 05/22/13Get Chart Get Options Get Opinion
DAJ14 (Apr '14) 17.07s -0.09 0.00 17.16 17.07 7 195 05/22/13Get Chart Get Options Get Opinion
DAK14 (May '14) 17.05s -0.03 0.00 17.08 17.05 0 91 05/22/13Get Chart Get Options Get Opinion
DAM14 (Jun '14) 17.00s unch 0.00 17.00 17.00 3 62 05/22/13Get Chart Get Options Get Opinion
DAN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 5 05/22/13Get Chart Get Options Get Opinion
DAQ14 (Aug '14) 17.00s unch 0.00 17.00 17.00 0 1 05/22/13Get Chart Get Options Get Opinion
DAU14 (Sep '14) 17.00s unch 0.00 17.00 17.00 0 1 05/22/13Get Chart Get Options Get Opinion
DAV14 (Oct '14) 16.35s unch 0.00 16.35 16.35 0 1 05/22/13Get Chart Get Options Get Opinion
DAX14 (Nov '14) 16.25s unch 0.00 16.25 16.25 0 1 05/22/13Get Chart Get Options Get Opinion
DAZ14 (Dec '14) 16.25s unch 0.00 16.25 16.25 0 1 05/22/13Get Chart Get Options Get Opinion
DAF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 05/22/13Get Chart Get Options Get Opinion
DAG15 (Feb '15) 15.51s unch 0.00 15.51 15.51 0 0 05/22/13Get Chart Get Options Get Opinion
DAH15 (Mar '15) 15.46s unch 0.00 15.46 15.46 0 0 05/22/13Get Chart Get Options Get Opinion
DAJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest77922,780 
TOP
 

CLASS III MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DLK13 (May '13) 18.50s -0.01 18.49 18.51 18.49 14 3,586 05/22/13Get Chart Get Options Get Opinion
DLM13 (Jun '13) 18.05 -0.05 18.15 18.15 18.05 3 4,036 23:29Get Chart Get Options Get Opinion
DLN13 (Jul '13) 18.40 +0.01 18.44 18.45 18.40 36 3,236 21:32Get Chart Get Options Get Opinion
DLQ13 (Aug '13) 18.66 -0.03 18.67 18.70 18.65 25 2,842 21:32Get Chart Get Options Get Opinion
DLU13 (Sep '13) 18.80 -0.17 19.00 19.00 18.80 8 2,364 19:21Get Chart Get Options Get Opinion
DLV13 (Oct '13) 18.85s -0.04 18.75 18.89 18.75 15 1,844 05/22/13Get Chart Get Options Get Opinion
DLX13 (Nov '13) 18.47s -0.01 18.42 18.48 18.42 9 1,726 05/22/13Get Chart Get Options Get Opinion
DLZ13 (Dec '13) 17.98s -0.05 17.95 18.03 17.95 21 1,646 05/22/13Get Chart Get Options Get Opinion
DLF14 (Jan '14) 17.50 unch 17.50 17.50 17.50 10 471 17:00Get Chart Get Options Get Opinion
DLG14 (Feb '14) 17.25s -0.02 17.25 17.27 17.25 3 390 05/22/13Get Chart Get Options Get Opinion
DLH14 (Mar '14) 17.03s -0.06 17.05 17.09 17.03 4 280 05/22/13Get Chart Get Options Get Opinion
DLJ14 (Apr '14) 17.07s -0.09 17.06 17.16 17.06 7 195 05/22/13Get Chart Get Options Get Opinion
DLK14 (May '14) 17.05s -0.03 0.00 17.08 17.05 0 91 05/22/13Get Chart Get Options Get Opinion
DLM14 (Jun '14) 17.00 unch 17.00 17.00 17.00 10 62 17:03Get Chart Get Options Get Opinion
DLN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 5 05/22/13Get Chart Get Options Get Opinion
DLQ14 (Aug '14) 17.00s unch 0.00 17.00 17.00 0 1 05/22/13Get Chart Get Options Get Opinion
DLU14 (Sep '14) 17.00s unch 0.00 17.00 17.00 0 1 05/22/13Get Chart Get Options Get Opinion
DLV14 (Oct '14) 16.35s unch 0.00 16.35 16.35 0 1 05/22/13Get Chart Get Options Get Opinion
DLX14 (Nov '14) 16.25s unch 0.00 16.25 16.25 0 1 05/22/13Get Chart Get Options Get Opinion
DLZ14 (Dec '14) 16.25s unch 0.00 16.25 16.25 0 1 05/22/13Get Chart Get Options Get Opinion
DLF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 05/22/13Get Chart Get Options Get Opinion
DLG15 (Feb '15) 15.51s unch 0.00 15.51 15.51 0 0 05/22/13Get Chart Get Options Get Opinion
DLH15 (Mar '15) 15.46s unch 0.00 15.46 15.46 0 0 05/22/13Get Chart Get Options Get Opinion
DLJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest16522,780 
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 05/22/13Get Chart Get Options Get Opinion
DFM13 (Jun '13) 167.000s unch 0.000 167.000 167.000 0 312 05/22/13Get Chart Get Options Get Opinion
DFN13 (Jul '13) 168.000s unch 0.000 168.000 168.000 0 231 05/22/13Get Chart Get Options Get Opinion
DFQ13 (Aug '13) 169.000s unch 0.000 169.000 169.000 0 227 05/22/13Get Chart Get Options Get Opinion
DFU13 (Sep '13) 168.000s +0.500 168.000 168.000 168.000 1 172 05/22/13Get Chart Get Options Get Opinion
DFV13 (Oct '13) 164.000s unch 0.000 164.000 164.000 0 124 05/22/13Get Chart Get Options Get Opinion
DFX13 (Nov '13) 163.000s unch 0.000 163.000 163.000 0 129 05/22/13Get Chart Get Options Get Opinion
DFZ13 (Dec '13) 161.000s unch 0.000 161.000 161.000 0 71 05/22/13Get Chart Get Options Get Opinion
DFF14 (Jan '14) 159.875s unch 0.000 159.875 159.875 0 1 05/22/13Get Chart Get Options Get Opinion
DFG14 (Feb '14) 158.000s unch 0.000 158.000 158.000 0 5 05/22/13Get Chart Get Options Get Opinion
DFH14 (Mar '14) 155.000s unch 0.000 155.000 155.000 0 0 05/22/13Get Chart Get Options Get Opinion
DFJ14 (Apr '14) 144.000s unch 0.000 144.000 144.000 0 0 05/22/13Get Chart Get Options Get Opinion
DFK14 (May '14) 144.000s unch 0.000 144.000 144.000 0 0 05/22/13Get Chart Get Options Get Opinion
DFM14 (Jun '14) 144.000s unch 0.000 144.000 144.000 0 0 05/22/13Get Chart Get Options Get Opinion
DFN14 (Jul '14) 130.500s unch 0.000 130.500 130.500 0 0 05/22/13Get Chart Get Options Get Opinion
DFQ14 (Aug '14) 131.000s unch 0.000 131.000 131.000 0 0 05/22/13Get Chart Get Options Get Opinion
DFU14 (Sep '14) 131.500s unch 0.000 131.500 131.500 0 0 05/22/13Get Chart Get Options Get Opinion
DFV14 (Oct '14) 132.000s unch 0.000 132.000 132.000 0 0 05/22/13Get Chart Get Options Get Opinion
DFX14 (Nov '14) 132.500s unch 0.000 132.500 132.500 0 0 05/22/13Get Chart Get Options Get Opinion
DFZ14 (Dec '14) 133.000s unch 0.000 133.000 133.000 0 0 05/22/13Get Chart Get Options Get Opinion
DFF15 (Jan '15) 133.500s unch 0.000 133.500 133.500 0 0 05/22/13Get Chart Get Options Get Opinion
DFG15 (Feb '15) 134.000s unch 0.000 134.000 134.000 0 0 05/22/13Get Chart Get Options Get Opinion
DFH15 (Mar '15) 134.500s unch 0.000 134.500 134.500 0 0 05/22/13Get Chart Get Options Get Opinion
DFJ15 (Apr '15) 135.000s unch 0.000 135.000 135.000 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest11,505 
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 05/22/13Get Chart Get Options Get Opinion
DKM13 (Jun '13) 19.25s unch 0.00 19.25 19.25 0 308 05/22/13Get Chart Get Options Get Opinion
DKN13 (Jul '13) 19.43s -0.02 0.00 19.45 19.43 0 269 05/22/13Get Chart Get Options Get Opinion
DKQ13 (Aug '13) 19.50s unch 0.00 19.50 19.50 0 329 05/22/13Get Chart Get Options Get Opinion
DKU13 (Sep '13) 19.43s unch 19.43 19.43 19.43 6 290 05/22/13Get Chart Get Options Get Opinion
DKV13 (Oct '13) 19.25s unch 0.00 19.25 19.25 0 241 05/22/13Get Chart Get Options Get Opinion
DKX13 (Nov '13) 19.11s unch 0.00 19.11 19.11 0 234 05/22/13Get Chart Get Options Get Opinion
DKZ13 (Dec '13) 18.68s unch 0.00 18.68 18.68 0 232 05/22/13Get Chart Get Options Get Opinion
DKF14 (Jan '14) 18.05 +0.05 18.05 18.05 18.05 2 52 17:05Get Chart Get Options Get Opinion
DKG14 (Feb '14) 17.60s unch 0.00 17.60 17.60 0 37 05/22/13Get Chart Get Options Get Opinion
DKH14 (Mar '14) 17.60 unch 17.60 17.60 17.60 3 34 17:08Get Chart Get Options Get Opinion
DKJ14 (Apr '14) 16.33s unch 0.00 16.33 16.33 0 0 05/22/13Get Chart Get Options Get Opinion
DKK14 (May '14) 16.25s unch 0.00 16.25 16.25 0 0 05/22/13Get Chart Get Options Get Opinion
DKM14 (Jun '14) 16.15s unch 0.00 16.15 16.15 0 0 05/22/13Get Chart Get Options Get Opinion
DKN14 (Jul '14) 15.83s unch 0.00 15.83 15.83 0 0 05/22/13Get Chart Get Options Get Opinion
DKQ14 (Aug '14) 15.89s unch 0.00 15.89 15.89 0 0 05/22/13Get Chart Get Options Get Opinion
DKU14 (Sep '14) 15.96s unch 0.00 15.96 15.96 0 0 05/22/13Get Chart Get Options Get Opinion
DKV14 (Oct '14) 16.02s unch 0.00 16.02 16.02 0 0 05/22/13Get Chart Get Options Get Opinion
DKX14 (Nov '14) 16.08s unch 0.00 16.08 16.08 0 0 05/22/13Get Chart Get Options Get Opinion
DKZ14 (Dec '14) 16.14s unch 0.00 16.14 16.14 0 0 05/22/13Get Chart Get Options Get Opinion
DKF15 (Jan '15) 16.20s unch 0.00 16.20 16.20 0 0 05/22/13Get Chart Get Options Get Opinion
DKG15 (Feb '15) 16.26s unch 0.00 16.26 16.26 0 0 05/22/13Get Chart Get Options Get Opinion
DKH15 (Mar '15) 16.32s unch 0.00 16.32 16.32 0 0 05/22/13Get Chart Get Options Get Opinion
DKJ15 (Apr '15) 16.38s unch 0.00 16.38 16.38 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest112,345 
TOP
 

CHEESE CASH-SETTLEDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
BJK13 (May '13) 1.8230s unch 0.0000 1.8230 1.8230 0 968 05/22/13Get Chart Get Options Get Opinion
BJM13 (Jun '13) 1.7800s +0.0040 1.7660 1.7800 1.7660 3 849 05/22/13Get Chart Get Options Get Opinion
BJN13 (Jul '13) 1.8160s -0.0140 1.8170 1.8190 1.8120 21 589 05/22/13Get Chart Get Options Get Opinion
BJQ13 (Aug '13) 1.8430s -0.0090 1.8500 1.8500 1.8430 41 498 05/22/13Get Chart Get Options Get Opinion
BJU13 (Sep '13) 1.8850s unch 0.0000 1.8850 1.8700 18 450 05/22/13Get Chart Get Options Get Opinion
BJV13 (Oct '13) 1.8680s unch 0.0000 1.8680 1.8650 15 498 05/22/13Get Chart Get Options Get Opinion
BJX13 (Nov '13) 1.8300s +0.0050 1.8300 1.8300 1.8300 25 718 05/22/13Get Chart Get Options Get Opinion
BJZ13 (Dec '13) 1.7850s unch 1.7850 1.7850 1.7850 15 652 05/22/13Get Chart Get Options Get Opinion
BJF14 (Jan '14) 1.7490s -0.0110 0.0000 1.7520 1.7490 11 29 05/22/13Get Chart Get Options Get Opinion
BJG14 (Feb '14) 1.7520s unch 0.0000 1.7520 1.7520 0 24 05/22/13Get Chart Get Options Get Opinion
BJH14 (Mar '14) 1.7420s unch 0.0000 1.7420 1.7420 0 14 05/22/13Get Chart Get Options Get Opinion
BJJ14 (Apr '14) 1.7520s unch 0.0000 1.7520 1.7520 0 8 05/22/13Get Chart Get Options Get Opinion
BJK14 (May '14) 1.7470s unch 0.0000 1.7470 1.7470 0 17 05/22/13Get Chart Get Options Get Opinion
BJM14 (Jun '14) 1.7500s unch 0.0000 1.7500 1.7500 0 11 05/22/13Get Chart Get Options Get Opinion
BJN14 (Jul '14) 1.8350s unch 0.0000 1.8350 1.8350 0 0 05/22/13Get Chart Get Options Get Opinion
BJQ14 (Aug '14) 1.8400s unch 0.0000 1.8400 1.8400 0 0 05/22/13Get Chart Get Options Get Opinion
BJU14 (Sep '14) 1.8450s unch 0.0000 1.8450 1.8450 0 0 05/22/13Get Chart Get Options Get Opinion
BJV14 (Oct '14) 1.8500s unch 0.0000 1.8500 1.8500 0 0 05/22/13Get Chart Get Options Get Opinion
BJX14 (Nov '14) 1.8550s unch 0.0000 1.8550 1.8550 0 0 05/22/13Get Chart Get Options Get Opinion
BJZ14 (Dec '14) 1.8600s unch 0.0000 1.8600 1.8600 0 0 05/22/13Get Chart Get Options Get Opinion
BJF15 (Jan '15) 1.8650s unch 0.0000 1.8650 1.8650 0 0 05/22/13Get Chart Get Options Get Opinion
BJG15 (Feb '15) 1.8700s unch 0.0000 1.8700 1.8700 0 0 05/22/13Get Chart Get Options Get Opinion
BJH15 (Mar '15) 1.8750s unch 0.0000 1.8750 1.8750 0 0 05/22/13Get Chart Get Options Get Opinion
BJJ15 (Apr '15) 1.8800s unch 0.0000 1.8800 1.8800 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1495,325 
TOP
 

CRUDE PALM OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
CUQ13 (Aug '13) 781.50s +6.00 0.00 781.50 781.50 0 280 05/22/13Get Chart Get Options Get Opinion
CUU13 (Sep '13) 778.50s +5.00 0.00 778.50 778.50 0 0 05/22/13Get Chart Get Options Get Opinion
CUV13 (Oct '13) 774.50s +2.75 0.00 774.50 774.50 0 0 05/22/13Get Chart Get Options Get Opinion
CUX13 (Nov '13) 774.00s +2.00 0.00 774.00 774.00 0 0 05/22/13Get Chart Get Options Get Opinion
CUF14 (Jan '14) 778.25s +1.50 0.00 778.25 778.25 0 0 05/22/13Get Chart Get Options Get Opinion
CUH14 (Mar '14) 783.50s +1.75 0.00 783.50 783.50 0 0 05/22/13Get Chart Get Options Get Opinion
CUK14 (May '14) 784.50s +1.50 0.00 784.50 784.50 0 0 05/22/13Get Chart Get Options Get Opinion
CUN14 (Jul '14) 783.50s +1.50 0.00 783.50 783.50 0 0 05/22/13Get Chart Get Options Get Opinion
CUU14 (Sep '14) 785.25s +1.50 0.00 785.25 785.25 0 0 05/22/13Get Chart Get Options Get Opinion
CUX14 (Nov '14) 785.25s +1.50 0.00 785.25 785.25 0 0 05/22/13Get Chart Get Options Get Opinion
CUF15 (Jan '15) 785.75s +1.25 0.00 785.75 785.75 0 0 05/22/13Get Chart Get Options Get Opinion
CUH15 (Mar '15) 785.75s +1.25 0.00 785.75 785.75 0 0 05/22/13Get Chart Get Options Get Opinion
CUK15 (May '15) 785.75s +1.25 0.00 785.75 785.75 0 0 05/22/13Get 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) 305.70s -5.90 0.00 314.00 304.50 660 4,191 05/22/13Get Chart Get Options Get Opinion
LBU13 (Sep '13) 308.50s -3.90 0.00 316.30 306.40 115 1,233 05/22/13Get Chart Get Options Get Opinion
LBX13 (Nov '13) 307.10s -3.90 0.00 314.00 307.00 15 253 05/22/13Get Chart Get Options Get Opinion
LBF14 (Jan '14) 315.90s -4.20 0.00 322.00 315.50 0 20 05/22/13Get Chart Get Options Get Opinion
LBH14 (Mar '14) 321.90s -4.20 0.00 326.10 321.90 0 7 05/22/13Get Chart Get Options Get Opinion
LBK14 (May '14) 330.60s -4.20 0.00 334.80 330.60 0 5 05/22/13Get Chart Get Options Get Opinion
LBN14 (Jul '14) 339.30s -4.20 0.00 343.50 339.30 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest7905,709 
TOP
 

LUMBERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LSN13 (Jul '13) 306.20 +0.50 309.00 311.50 306.20 39 4,191 23:48Get Chart Get Options Get Opinion
LSU13 (Sep '13) 308.70 +0.20 313.90 314.00 308.70 8 1,233 23:48Get Chart Get Options Get Opinion
LSX13 (Nov '13) 307.10s -3.90 307.10 311.80 307.00 20 253 05/22/13Get Chart Get Options Get Opinion
LSF14 (Jan '14) 315.90s -4.20 317.10 317.10 315.90 2 20 05/22/13Get Chart Get Options Get Opinion
LSH14 (Mar '14) 321.90s -4.20 0.00 321.90 321.90 0 7 05/22/13Get Chart Get Options Get Opinion
LSK14 (May '14) 330.60s -4.20 0.00 330.60 330.60 0 5 05/22/13Get Chart Get Options Get Opinion
LSN14 (Jul '14) 339.30s -4.20 0.00 339.30 339.30 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest695,709 
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 05/22/13Get Chart Get Options Get Opinion
DGM13 (Jun '13) 57.0250s -0.7250 57.0250 57.0250 57.0250 1 236 05/22/13Get Chart Get Options Get Opinion
DGN13 (Jul '13) 57.7500s -0.1000 57.0500 57.7500 56.9750 5 245 05/22/13Get Chart Get Options Get Opinion
DGQ13 (Aug '13) 57.7500s unch 57.0000 57.7500 56.9750 4 210 05/22/13Get Chart Get Options Get Opinion
DGU13 (Sep '13) 57.0000s unch 0.0000 57.0000 57.0000 0 200 05/22/13Get Chart Get Options Get Opinion
DGV13 (Oct '13) 56.0000s unch 0.0000 56.0000 56.0000 0 145 05/22/13Get Chart Get Options Get Opinion
DGX13 (Nov '13) 55.2500s -0.7500 55.2500 55.2500 55.2500 8 153 05/22/13Get Chart Get Options Get Opinion
DGZ13 (Dec '13) 55.5000s -0.4750 55.2500 55.5000 55.2500 9 143 05/22/13Get Chart Get Options Get Opinion
DGF14 (Jan '14) 54.3500s unch 0.0000 54.3500 54.3500 0 0 05/22/13Get Chart Get Options Get Opinion
DGG14 (Feb '14) 50.0000s unch 0.0000 50.0000 50.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGH14 (Mar '14) 49.0000s unch 0.0000 49.0000 49.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGJ14 (Apr '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGK14 (May '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGM14 (Jun '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGN14 (Jul '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGQ14 (Aug '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGU14 (Sep '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGV14 (Oct '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGX14 (Nov '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGZ14 (Dec '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGF15 (Jan '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGG15 (Feb '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGH15 (Mar '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
DGJ15 (Apr '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest271,594 
TOP
 

CZCE PUMAI WHEATView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XPN13 (Jul '13) 2,339s +12 2,339 2,339 2,339 0 48 05/22/13Get Chart Get Options Get Opinion
XPU13 (Sep '13) 2,360s unch 0 2,360 2,360 0 22 05/22/13Get Chart Get Options Get Opinion
XPX13 (Nov '13) 2,464s +13 0 2,464 2,464 0 4 05/22/13Get Chart Get Options Get Opinion
XPF14 (Jan '14) 2,435s -18 2,430 2,448 2,430 0 36 05/22/13Get Chart Get Options Get Opinion
XPH14 (Mar '14) 2,472s -18 0 2,472 2,472 0 0 05/22/13Get Chart Get Options Get Opinion
XPK14 (May '14) 2,468s unch 0 2,468 2,468 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0110 
TOP