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, Jun 19th, 2013

 

FEEDER CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
FCQ13 (Aug '13) 144.650s +0.850 144.500 144.800 143.950 1,980 22,740 06/19/13Get Chart Get Options Get Opinion
FCU13 (Sep '13) 147.000s +0.775 147.025 147.100 146.250 505 3,484 06/19/13Get Chart Get Options Get Opinion
FCV13 (Oct '13) 148.925s +0.775 148.300 148.950 148.175 364 3,250 06/19/13Get Chart Get Options Get Opinion
FCX13 (Nov '13) 150.350s +0.800 150.375 150.400 150.225 141 2,377 06/19/13Get Chart Get Options Get Opinion
FCF14 (Jan '14) 150.200s +0.600 150.200 150.500 150.200 54 955 06/19/13Get Chart Get Options Get Opinion
FCH14 (Mar '14) 151.500s +0.500 0.000 151.500 151.500 6 96 06/19/13Get Chart Get Options Get Opinion
FCJ14 (Apr '14) 152.250s +0.150 0.000 152.250 152.250 0 45 06/19/13Get Chart Get Options Get Opinion
FCK14 (May '14) 153.250s unch 0.000 153.250 153.250 0 29 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest3,05032,976 
TOP
 

FEEDER CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
GFQ13 (Aug '13) 144.750 +0.100 144.500 144.750 144.500 33 22,740 21:58Get Chart Get Options Get Opinion
GFU13 (Sep '13) 146.800 -0.200 146.800 146.800 146.800 9 3,484 21:32Get Chart Get Options Get Opinion
GFV13 (Oct '13) 148.600 -0.325 148.600 148.600 148.600 1 3,250 21:32Get Chart Get Options Get Opinion
GFX13 (Nov '13) 150.000 -0.350 150.000 150.000 150.000 1 2,377 17:20Get Chart Get Options Get Opinion
GFF14 (Jan '14) 150.200s +0.600 150.150 150.575 150.000 62 955 06/19/13Get Chart Get Options Get Opinion
GFH14 (Mar '14) 151.500s +0.500 151.500 151.575 151.500 9 96 06/19/13Get Chart Get Options Get Opinion
GFJ14 (Apr '14) 152.250s +0.150 0.000 152.250 152.250 0 45 06/19/13Get Chart Get Options Get Opinion
GFK14 (May '14) 153.250s unch 0.000 153.250 153.250 0 29 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest11532,976 
TOP
 

LIVE CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LCM13 (Jun '13) 120.475s +0.975 119.600 120.525 119.500 3,610 10,843 06/19/13Get Chart Get Options Get Opinion
LCQ13 (Aug '13) 120.400s +1.375 119.175 120.650 119.150 24,477 146,957 06/19/13Get Chart Get Options Get Opinion
LCV13 (Oct '13) 124.025s +1.500 122.725 124.050 122.725 7,418 62,444 06/19/13Get Chart Get Options Get Opinion
LCZ13 (Dec '13) 126.275s +1.250 125.250 126.300 125.175 6,191 48,142 06/19/13Get Chart Get Options Get Opinion
LCG14 (Feb '14) 127.350s +1.150 126.850 127.400 126.800 1,233 17,097 06/19/13Get Chart Get Options Get Opinion
LCJ14 (Apr '14) 128.625s +0.875 128.650 128.800 128.600 596 9,258 06/19/13Get Chart Get Options Get Opinion
LCM14 (Jun '14) 124.100s +1.050 124.200 124.500 124.100 66 1,693 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest43,591296,434 
TOP
 

LIVE CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LEM13 (Jun '13) 120.300 -0.175 120.225 120.300 120.225 6 10,843 19:09Get Chart Get Options Get Opinion
LEQ13 (Aug '13) 120.300 -0.100 120.300 120.500 120.225 293 146,957 21:55Get Chart Get Options Get Opinion
LEV13 (Oct '13) 123.825 -0.200 123.800 123.950 123.800 40 62,444 21:41Get Chart Get Options Get Opinion
LEZ13 (Dec '13) 126.100 -0.175 126.100 126.250 126.100 32 48,142 21:04Get Chart Get Options Get Opinion
LEG14 (Feb '14) 127.250 -0.100 127.250 127.250 127.250 17 17,097 19:25Get Chart Get Options Get Opinion
LEJ14 (Apr '14) 128.625s +0.875 127.750 128.800 127.700 599 9,258 06/19/13Get Chart Get Options Get Opinion
LEM14 (Jun '14) 124.250 +0.150 124.250 124.250 124.250 3 1,693 19:12Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest990296,434 
TOP
 

LEAN HOGS (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LHN13 (Jul '13) 99.975s +1.275 100.000 101.325 99.800 14,530 39,502 06/19/13Get Chart Get Options Get Opinion
LHQ13 (Aug '13) 98.375s +1.075 98.450 99.350 98.000 25,253 96,784 06/19/13Get Chart Get Options Get Opinion
LHV13 (Oct '13) 85.525s +0.650 85.725 85.950 85.450 9,683 54,365 06/19/13Get Chart Get Options Get Opinion
LHZ13 (Dec '13) 82.400s +0.700 82.350 82.500 82.000 7,438 48,462 06/19/13Get Chart Get Options Get Opinion
LHG14 (Feb '14) 84.250s +0.875 84.000 84.300 83.600 2,251 19,559 06/19/13Get Chart Get Options Get Opinion
LHJ14 (Apr '14) 85.425s +0.725 85.250 85.650 85.000 1,442 15,531 06/19/13Get Chart Get Options Get Opinion
LHK14 (May '14) 90.500s +0.500 0.000 90.500 90.500 8 419 06/19/13Get Chart Get Options Get Opinion
LHM14 (Jun '14) 92.250s +0.500 92.100 92.450 92.000 296 6,360 06/19/13Get Chart Get Options Get Opinion
LHN14 (Jul '14) 91.000s +0.350 0.000 91.000 91.000 31 1,123 06/19/13Get Chart Get Options Get Opinion
LHQ14 (Aug '14) 90.250s +0.550 0.000 90.250 90.250 39 404 06/19/13Get Chart Get Options Get Opinion
LHV14 (Oct '14) 79.700s unch 0.000 79.700 79.700 16 24 06/19/13Get Chart Get Options Get Opinion
LHZ14 (Dec '14) 77.200s unch 0.000 77.200 77.200 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest60,987282,535 
TOP
 

LEAN HOGSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
HEN13 (Jul '13) 100.150 +0.175 100.125 100.150 99.875 61 39,502 21:23Get Chart Get Options Get Opinion
HEQ13 (Aug '13) 98.475 +0.100 98.150 98.475 98.125 224 96,784 21:56Get Chart Get Options Get Opinion
HEV13 (Oct '13) 85.475 -0.050 85.350 85.475 85.350 5 54,365 19:41Get Chart Get Options Get Opinion
HEZ13 (Dec '13) 82.375 -0.025 82.350 82.375 82.350 5 48,462 21:25Get Chart Get Options Get Opinion
HEG14 (Feb '14) 84.200 -0.050 84.175 84.200 84.175 9 19,559 21:56Get Chart Get Options Get Opinion
HEJ14 (Apr '14) 85.450 +0.025 85.450 85.450 85.450 9 15,531 21:56Get Chart Get Options Get Opinion
HEK14 (May '14) 90.500s +0.500 90.150 90.500 90.025 8 419 06/19/13Get Chart Get Options Get Opinion
HEM14 (Jun '14) 92.250s +0.500 91.950 92.450 91.950 598 6,360 06/19/13Get Chart Get Options Get Opinion
HEN14 (Jul '14) 91.000s +0.350 91.175 91.600 91.000 43 1,123 06/19/13Get Chart Get Options Get Opinion
HEQ14 (Aug '14) 90.250s +0.550 90.500 90.825 90.250 38 404 06/19/13Get Chart Get Options Get Opinion
HEV14 (Oct '14) 79.700s unch 79.700 80.000 79.200 16 24 06/19/13Get Chart Get Options Get Opinion
HEZ14 (Dec '14) 77.200s unch 0.000 77.200 77.200 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,016282,535 
TOP
 

BUTTER CASH-SETTLEDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
BDM13 (Jun '13) 155.550s unch 0.000 155.550 155.550 0 810 06/19/13Get Chart Get Options Get Opinion
BDN13 (Jul '13) 157.200s -0.925 157.600 157.600 157.200 21 834 06/19/13Get Chart Get Options Get Opinion
BDQ13 (Aug '13) 161.600s -0.400 161.750 161.825 161.500 16 859 06/19/13Get Chart Get Options Get Opinion
BDU13 (Sep '13) 163.625s -0.500 164.000 164.000 163.600 30 829 06/19/13Get Chart Get Options Get Opinion
BDV13 (Oct '13) 164.000s -0.100 163.950 164.000 163.700 27 824 06/19/13Get Chart Get Options Get Opinion
BDX13 (Nov '13) 163.550s -0.050 163.450 163.550 163.125 53 918 06/19/13Get Chart Get Options Get Opinion
BDZ13 (Dec '13) 160.350s +0.250 159.650 160.350 159.600 20 479 06/19/13Get Chart Get Options Get Opinion
BDF14 (Jan '14) 159.300s unch 0.000 159.300 159.300 0 12 06/19/13Get Chart Get Options Get Opinion
BDG14 (Feb '14) 157.500s unch 0.000 157.500 157.500 4 13 06/19/13Get Chart Get Options Get Opinion
BDH14 (Mar '14) 158.000s unch 0.000 158.000 158.000 2 4 06/19/13Get Chart Get Options Get Opinion
BDJ14 (Apr '14) 158.500s unch 0.000 158.500 158.500 2 4 06/19/13Get Chart Get Options Get Opinion
BDK14 (May '14) 159.000s unch 0.000 159.000 159.000 0 3 06/19/13Get Chart Get Options Get Opinion
BDM14 (Jun '14) 159.500s unch 0.000 159.500 159.500 0 2 06/19/13Get Chart Get Options Get Opinion
BDN14 (Jul '14) 160.000s unch 0.000 160.000 160.000 0 0 06/19/13Get Chart Get Options Get Opinion
BDQ14 (Aug '14) 160.500s unch 0.000 160.500 160.500 0 0 06/19/13Get Chart Get Options Get Opinion
BDU14 (Sep '14) 161.000s unch 0.000 161.000 161.000 0 0 06/19/13Get Chart Get Options Get Opinion
BDV14 (Oct '14) 161.500s unch 0.000 161.500 161.500 0 0 06/19/13Get Chart Get Options Get Opinion
BDX14 (Nov '14) 162.000s unch 0.000 162.000 162.000 0 0 06/19/13Get Chart Get Options Get Opinion
BDZ14 (Dec '14) 162.500s unch 0.000 162.500 162.500 0 0 06/19/13Get Chart Get Options Get Opinion
BDF15 (Jan '15) 163.000s unch 0.000 163.000 163.000 0 0 06/19/13Get Chart Get Options Get Opinion
BDG15 (Feb '15) 163.500s unch 0.000 163.500 163.500 0 0 06/19/13Get Chart Get Options Get Opinion
BDH15 (Mar '15) 164.000s unch 0.000 164.000 164.000 0 0 06/19/13Get Chart Get Options Get Opinion
BDJ15 (Apr '15) 164.500s unch 0.000 164.500 164.500 0 0 06/19/13Get Chart Get Options Get Opinion
BDK15 (May '15) 165.000s unch 0.000 165.000 165.000 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1755,593 
TOP
 

CLASS III MILK (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
DAM13 (Jun '13) 18.04s +0.02 0.00 18.04 18.02 33 3,497 06/19/13Get Chart Get Options Get Opinion
DAN13 (Jul '13) 18.04s +0.06 0.00 18.04 17.98 222 4,195 06/19/13Get Chart Get Options Get Opinion
DAQ13 (Aug '13) 18.48s +0.02 0.00 18.48 18.46 197 3,402 06/19/13Get Chart Get Options Get Opinion
DAU13 (Sep '13) 18.82s -0.01 0.00 18.83 18.82 84 2,864 06/19/13Get Chart Get Options Get Opinion
DAV13 (Oct '13) 18.84s +0.02 0.00 18.84 18.82 23 1,990 06/19/13Get Chart Get Options Get Opinion
DAX13 (Nov '13) 18.53s -0.01 0.00 18.54 18.53 12 1,844 06/19/13Get Chart Get Options Get Opinion
DAZ13 (Dec '13) 18.12s -0.01 0.00 18.13 18.12 6 1,746 06/19/13Get Chart Get Options Get Opinion
DAF14 (Jan '14) 17.62s unch 0.00 17.62 17.62 2 559 06/19/13Get Chart Get Options Get Opinion
DAG14 (Feb '14) 17.27s unch 0.00 17.27 17.27 1 456 06/19/13Get Chart Get Options Get Opinion
DAH14 (Mar '14) 17.15s -0.03 0.00 17.18 17.15 3 355 06/19/13Get Chart Get Options Get Opinion
DAJ14 (Apr '14) 17.14s -0.01 0.00 17.15 17.14 2 289 06/19/13Get Chart Get Options Get Opinion
DAK14 (May '14) 17.11s -0.04 0.00 17.15 17.11 1 208 06/19/13Get Chart Get Options Get Opinion
DAM14 (Jun '14) 17.14s -0.01 0.00 17.15 17.14 1 136 06/19/13Get Chart Get Options Get Opinion
DAN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 6 06/19/13Get Chart Get Options Get Opinion
DAQ14 (Aug '14) 17.20s +0.23 0.00 17.20 16.97 1 2 06/19/13Get Chart Get Options Get Opinion
DAU14 (Sep '14) 17.00s unch 0.00 17.00 17.00 0 1 06/19/13Get Chart Get Options Get Opinion
DAV14 (Oct '14) 16.40s unch 0.00 16.40 16.40 0 1 06/19/13Get Chart Get Options Get Opinion
DAX14 (Nov '14) 16.30s unch 0.00 16.30 16.30 0 1 06/19/13Get Chart Get Options Get Opinion
DAZ14 (Dec '14) 16.80s unch 0.00 16.80 16.80 0 1 06/19/13Get Chart Get Options Get Opinion
DAF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 06/19/13Get Chart Get Options Get Opinion
DAG15 (Feb '15) 15.52s unch 0.00 15.52 15.52 0 0 06/19/13Get Chart Get Options Get Opinion
DAH15 (Mar '15) 15.47s unch 0.00 15.47 15.47 0 0 06/19/13Get Chart Get Options Get Opinion
DAJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 06/19/13Get Chart Get Options Get Opinion
DAK15 (May '15) 15.36s unch 0.00 15.36 15.36 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest58821,555 
TOP
 

CLASS III MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DLM13 (Jun '13) 18.04s +0.02 18.03 18.04 18.00 53 3,497 06/19/13Get Chart Get Options Get Opinion
DLN13 (Jul '13) 18.06 +0.02 18.06 18.06 18.06 1 4,195 17:09Get Chart Get Options Get Opinion
DLQ13 (Aug '13) 18.46 -0.02 18.42 18.46 18.42 2 3,402 17:33Get Chart Get Options Get Opinion
DLU13 (Sep '13) 18.77 -0.05 18.77 18.77 18.77 1 2,864 17:00Get Chart Get Options Get Opinion
DLV13 (Oct '13) 18.84s +0.02 18.79 18.84 18.79 24 1,990 06/19/13Get Chart Get Options Get Opinion
DLX13 (Nov '13) 18.53s -0.01 18.52 18.54 18.51 12 1,844 06/19/13Get Chart Get Options Get Opinion
DLZ13 (Dec '13) 18.12s -0.01 18.14 18.14 18.11 6 1,746 06/19/13Get Chart Get Options Get Opinion
DLF14 (Jan '14) 17.62s unch 17.61 17.62 17.61 2 559 06/19/13Get Chart Get Options Get Opinion
DLG14 (Feb '14) 17.27s unch 17.27 17.27 17.27 1 456 06/19/13Get Chart Get Options Get Opinion
DLH14 (Mar '14) 17.15s -0.03 17.17 17.18 17.15 2 355 06/19/13Get Chart Get Options Get Opinion
DLJ14 (Apr '14) 17.14s -0.01 17.14 17.15 17.14 2 289 06/19/13Get Chart Get Options Get Opinion
DLK14 (May '14) 17.11s -0.04 17.11 17.15 17.11 1 208 06/19/13Get Chart Get Options Get Opinion
DLM14 (Jun '14) 17.14s -0.01 17.14 17.15 17.14 1 136 06/19/13Get Chart Get Options Get Opinion
DLN14 (Jul '14) 17.00s unch 0.00 17.00 17.00 0 6 06/19/13Get Chart Get Options Get Opinion
DLQ14 (Aug '14) 17.20s +0.23 17.20 17.20 16.97 1 2 06/19/13Get Chart Get Options Get Opinion
DLU14 (Sep '14) 17.00s unch 0.00 17.00 17.00 0 1 06/19/13Get Chart Get Options Get Opinion
DLV14 (Oct '14) 16.40s unch 0.00 16.40 16.40 0 1 06/19/13Get Chart Get Options Get Opinion
DLX14 (Nov '14) 16.30s unch 0.00 16.30 16.30 0 1 06/19/13Get Chart Get Options Get Opinion
DLZ14 (Dec '14) 16.80s unch 0.00 16.80 16.80 0 1 06/19/13Get Chart Get Options Get Opinion
DLF15 (Jan '15) 15.57s unch 0.00 15.57 15.57 0 0 06/19/13Get Chart Get Options Get Opinion
DLG15 (Feb '15) 15.52s unch 0.00 15.52 15.52 0 0 06/19/13Get Chart Get Options Get Opinion
DLH15 (Mar '15) 15.47s unch 0.00 15.47 15.47 0 0 06/19/13Get Chart Get Options Get Opinion
DLJ15 (Apr '15) 15.41s unch 0.00 15.41 15.41 0 0 06/19/13Get Chart Get Options Get Opinion
DLK15 (May '15) 15.36s unch 0.00 15.36 15.36 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest10921,555 
TOP
 

NONFAT DRY MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DFM13 (Jun '13) 168.500s unch 0.000 168.500 168.500 0 321 06/19/13Get Chart Get Options Get Opinion
DFN13 (Jul '13) 171.500s unch 0.000 171.500 171.500 3 259 06/19/13Get Chart Get Options Get Opinion
DFQ13 (Aug '13) 173.000s unch 0.000 173.000 173.000 0 258 06/19/13Get Chart Get Options Get Opinion
DFU13 (Sep '13) 172.000 +0.150 172.000 172.000 172.000 2 213 18:03Get Chart Get Options Get Opinion
DFV13 (Oct '13) 169.000s unch 0.000 169.000 169.000 0 154 06/19/13Get Chart Get Options Get Opinion
DFX13 (Nov '13) 165.250s -0.250 165.250 165.250 165.250 4 162 06/19/13Get Chart Get Options Get Opinion
DFZ13 (Dec '13) 161.500s -0.425 161.500 161.500 161.500 2 97 06/19/13Get Chart Get Options Get Opinion
DFF14 (Jan '14) 160.750s unch 0.000 160.750 160.750 0 9 06/19/13Get Chart Get Options Get Opinion
DFG14 (Feb '14) 158.000s unch 0.000 158.000 158.000 0 5 06/19/13Get Chart Get Options Get Opinion
DFH14 (Mar '14) 155.000s unch 0.000 155.000 155.000 0 0 06/19/13Get Chart Get Options Get Opinion
DFJ14 (Apr '14) 144.000s unch 0.000 144.000 144.000 0 0 06/19/13Get Chart Get Options Get Opinion
DFK14 (May '14) 144.000s unch 0.000 144.000 144.000 0 0 06/19/13Get Chart Get Options Get Opinion
DFM14 (Jun '14) 144.000s unch 0.000 144.000 144.000 0 0 06/19/13Get Chart Get Options Get Opinion
DFN14 (Jul '14) 130.500s unch 0.000 130.500 130.500 0 0 06/19/13Get Chart Get Options Get Opinion
DFQ14 (Aug '14) 131.000s unch 0.000 131.000 131.000 0 0 06/19/13Get Chart Get Options Get Opinion
DFU14 (Sep '14) 131.500s unch 0.000 131.500 131.500 0 0 06/19/13Get Chart Get Options Get Opinion
DFV14 (Oct '14) 132.000s unch 0.000 132.000 132.000 0 0 06/19/13Get Chart Get Options Get Opinion
DFX14 (Nov '14) 132.500s unch 0.000 132.500 132.500 0 0 06/19/13Get Chart Get Options Get Opinion
DFZ14 (Dec '14) 133.000s unch 0.000 133.000 133.000 0 0 06/19/13Get Chart Get Options Get Opinion
DFF15 (Jan '15) 133.500s unch 0.000 133.500 133.500 0 0 06/19/13Get Chart Get Options Get Opinion
DFG15 (Feb '15) 134.000s unch 0.000 134.000 134.000 0 0 06/19/13Get Chart Get Options Get Opinion
DFH15 (Mar '15) 134.500s unch 0.000 134.500 134.500 0 0 06/19/13Get Chart Get Options Get Opinion
DFJ15 (Apr '15) 135.000s unch 0.000 135.000 135.000 0 0 06/19/13Get Chart Get Options Get Opinion
DFK15 (May '15) 135.500s unch 0.000 135.500 135.500 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest111,478 
TOP
 

CLASS IV MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DKM13 (Jun '13) 18.98s -0.05 18.98 18.98 18.98 2 303 06/19/13Get Chart Get Options Get Opinion
DKN13 (Jul '13) 19.22s -0.08 19.22 19.22 19.22 2 353 06/19/13Get Chart Get Options Get Opinion
DKQ13 (Aug '13) 19.54s unch 0.00 19.54 19.54 0 439 06/19/13Get Chart Get Options Get Opinion
DKU13 (Sep '13) 19.50s -0.04 19.53 19.54 19.50 10 351 06/19/13Get Chart Get Options Get Opinion
DKV13 (Oct '13) 19.28s unch 0.00 19.28 19.28 0 270 06/19/13Get Chart Get Options Get Opinion
DKX13 (Nov '13) 19.11s unch 0.00 19.11 19.11 0 253 06/19/13Get Chart Get Options Get Opinion
DKZ13 (Dec '13) 18.59s unch 0.00 18.59 18.59 0 246 06/19/13Get Chart Get Options Get Opinion
DKF14 (Jan '14) 18.20s unch 0.00 18.20 18.20 0 62 06/19/13Get Chart Get Options Get Opinion
DKG14 (Feb '14) 17.85s unch 0.00 17.85 17.85 0 40 06/19/13Get Chart Get Options Get Opinion
DKH14 (Mar '14) 17.50s unch 0.00 17.50 17.50 0 41 06/19/13Get Chart Get Options Get Opinion
DKJ14 (Apr '14) 16.39s unch 0.00 16.39 16.39 0 0 06/19/13Get Chart Get Options Get Opinion
DKK14 (May '14) 16.25s unch 0.00 16.25 16.25 0 0 06/19/13Get Chart Get Options Get Opinion
DKM14 (Jun '14) 16.15s unch 0.00 16.15 16.15 0 0 06/19/13Get Chart Get Options Get Opinion
DKN14 (Jul '14) 15.83s unch 0.00 15.83 15.83 0 0 06/19/13Get Chart Get Options Get Opinion
DKQ14 (Aug '14) 15.89s unch 0.00 15.89 15.89 0 0 06/19/13Get Chart Get Options Get Opinion
DKU14 (Sep '14) 15.96s unch 0.00 15.96 15.96 0 0 06/19/13Get Chart Get Options Get Opinion
DKV14 (Oct '14) 16.02s unch 0.00 16.02 16.02 0 0 06/19/13Get Chart Get Options Get Opinion
DKX14 (Nov '14) 16.08s unch 0.00 16.08 16.08 0 0 06/19/13Get Chart Get Options Get Opinion
DKZ14 (Dec '14) 16.14s unch 0.00 16.14 16.14 0 0 06/19/13Get Chart Get Options Get Opinion
DKF15 (Jan '15) 16.20s unch 0.00 16.20 16.20 0 0 06/19/13Get Chart Get Options Get Opinion
DKG15 (Feb '15) 16.26s unch 0.00 16.26 16.26 0 0 06/19/13Get Chart Get Options Get Opinion
DKH15 (Mar '15) 16.32s unch 0.00 16.32 16.32 0 0 06/19/13Get Chart Get Options Get Opinion
DKJ15 (Apr '15) 16.38s unch 0.00 16.38 16.38 0 0 06/19/13Get Chart Get Options Get Opinion
DKK15 (May '15) 16.44s unch 0.00 16.44 16.44 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest142,358 
TOP
 

CHEESE CASH-SETTLEDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
BJM13 (Jun '13) 1.7770s -0.0010 1.7740 1.7770 1.7740 1 872 06/19/13Get Chart Get Options Get Opinion
BJN13 (Jul '13) 1.7790s +0.0070 1.7660 1.7800 1.7660 12 720 06/19/13Get Chart Get Options Get Opinion
BJQ13 (Aug '13) 1.8190s +0.0060 1.8100 1.8190 1.8040 8 698 06/19/13Get Chart Get Options Get Opinion
BJU13 (Sep '13) 1.8480s unch 1.8450 1.8480 1.8450 5 586 06/19/13Get Chart Get Options Get Opinion
BJV13 (Oct '13) 1.8540s unch 0.0000 1.8540 1.8540 0 621 06/19/13Get Chart Get Options Get Opinion
BJX13 (Nov '13) 1.8220s -0.0040 1.8220 1.8220 1.8220 5 826 06/19/13Get Chart Get Options Get Opinion
BJZ13 (Dec '13) 1.7860s unch 0.0000 1.7860 1.7860 4 738 06/19/13Get Chart Get Options Get Opinion
BJF14 (Jan '14) 1.7590s unch 0.0000 1.7590 1.7590 5 65 06/19/13Get Chart Get Options Get Opinion
BJG14 (Feb '14) 1.7370s unch 0.0000 1.7370 1.7370 0 31 06/19/13Get Chart Get Options Get Opinion
BJH14 (Mar '14) 1.7400s unch 1.7400 1.7400 1.7400 5 18 06/19/13Get Chart Get Options Get Opinion
BJJ14 (Apr '14) 1.7370s unch 1.7370 1.7370 1.7370 4 15 06/19/13Get Chart Get Options Get Opinion
BJK14 (May '14) 1.7300s unch 0.0000 1.7300 1.7300 0 17 06/19/13Get Chart Get Options Get Opinion
BJM14 (Jun '14) 1.7470s unch 0.0000 1.7470 1.7470 0 23 06/19/13Get Chart Get Options Get Opinion
BJN14 (Jul '14) 1.8350s unch 0.0000 1.8350 1.8350 0 0 06/19/13Get Chart Get Options Get Opinion
BJQ14 (Aug '14) 1.8400s unch 0.0000 1.8400 1.8400 0 0 06/19/13Get Chart Get Options Get Opinion
BJU14 (Sep '14) 1.8450s unch 0.0000 1.8450 1.8450 0 0 06/19/13Get Chart Get Options Get Opinion
BJV14 (Oct '14) 1.8500s unch 0.0000 1.8500 1.8500 0 0 06/19/13Get Chart Get Options Get Opinion
BJX14 (Nov '14) 1.8550s unch 0.0000 1.8550 1.8550 0 0 06/19/13Get Chart Get Options Get Opinion
BJZ14 (Dec '14) 1.8600s unch 0.0000 1.8600 1.8600 0 0 06/19/13Get Chart Get Options Get Opinion
BJF15 (Jan '15) 1.8650s unch 0.0000 1.8650 1.8650 0 0 06/19/13Get Chart Get Options Get Opinion
BJG15 (Feb '15) 1.8700s unch 0.0000 1.8700 1.8700 0 0 06/19/13Get Chart Get Options Get Opinion
BJH15 (Mar '15) 1.8750s unch 0.0000 1.8750 1.8750 0 0 06/19/13Get Chart Get Options Get Opinion
BJJ15 (Apr '15) 1.8800s unch 0.0000 1.8800 1.8800 0 0 06/19/13Get Chart Get Options Get Opinion
BJK15 (May '15) 1.8850s unch 0.0000 1.8850 1.8850 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest495,230 
TOP
 

CRUDE PALM OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
CUU13 (Sep '13) 781.50s -1.25 0.00 781.50 781.50 0 0 06/19/13Get Chart Get Options Get Opinion
CUV13 (Oct '13) 779.00s -2.00 0.00 779.00 779.00 0 0 06/19/13Get Chart Get Options Get Opinion
CUX13 (Nov '13) 778.50s -2.50 0.00 778.50 778.50 0 0 06/19/13Get Chart Get Options Get Opinion
CUZ13 (Dec '13) 780.75s -2.50 0.00 780.75 780.75 0 0 06/19/13Get Chart Get Options Get Opinion
CUF14 (Jan '14) 783.25s -2.25 0.00 783.25 783.25 0 240 06/19/13Get Chart Get Options Get Opinion
CUH14 (Mar '14) 788.50s -3.00 0.00 788.50 788.50 0 0 06/19/13Get Chart Get Options Get Opinion
CUK14 (May '14) 791.00s -3.00 0.00 791.00 791.00 0 0 06/19/13Get Chart Get Options Get Opinion
CUN14 (Jul '14) 790.75s -3.50 0.00 790.75 790.75 0 0 06/19/13Get Chart Get Options Get Opinion
CUU14 (Sep '14) 791.75s -3.50 0.00 791.75 791.75 0 0 06/19/13Get Chart Get Options Get Opinion
CUX14 (Nov '14) 792.75s -3.50 0.00 792.75 792.75 0 0 06/19/13Get Chart Get Options Get Opinion
CUF15 (Jan '15) 793.25s -3.50 0.00 793.25 793.25 0 0 06/19/13Get Chart Get Options Get Opinion
CUH15 (Mar '15) 795.25s -4.75 0.00 795.25 795.25 0 0 06/19/13Get Chart Get Options Get Opinion
CUK15 (May '15) 795.25s -4.75 0.00 795.25 795.25 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0240 
TOP
 

LUMBER (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LBN13 (Jul '13) 281.50s +0.70 0.00 283.20 278.50 241 2,060 06/19/13Get Chart Get Options Get Opinion
LBU13 (Sep '13) 284.20s +0.40 0.00 286.90 282.00 270 4,041 06/19/13Get Chart Get Options Get Opinion
LBX13 (Nov '13) 288.40s -0.10 0.00 290.00 286.00 18 632 06/19/13Get Chart Get Options Get Opinion
LBF14 (Jan '14) 299.00s -1.00 0.00 300.10 299.00 1 46 06/19/13Get Chart Get Options Get Opinion
LBH14 (Mar '14) 309.80s -1.30 0.00 311.10 309.80 0 14 06/19/13Get Chart Get Options Get Opinion
LBK14 (May '14) 309.90s -1.30 0.00 311.20 309.90 0 5 06/19/13Get Chart Get Options Get Opinion
LBN14 (Jul '14) 321.70s -1.30 0.00 323.00 321.70 0 2 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest5306,801 
TOP
 

LUMBERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LSN13 (Jul '13) 288.50 +7.00 283.80 288.90 283.80 29 2,060 21:40Get Chart Get Options Get Opinion
LSU13 (Sep '13) 292.00 +7.80 287.90 292.00 287.90 37 4,041 21:40Get Chart Get Options Get Opinion
LSX13 (Nov '13) 288.40s -0.10 287.70 290.20 287.40 23 632 06/19/13Get Chart Get Options Get Opinion
LSF14 (Jan '14) 299.00s -1.00 299.70 299.70 299.00 1 46 06/19/13Get Chart Get Options Get Opinion
LSH14 (Mar '14) 309.80s -1.30 0.00 309.80 309.80 0 14 06/19/13Get Chart Get Options Get Opinion
LSK14 (May '14) 309.90s -1.30 0.00 309.90 309.90 0 5 06/19/13Get Chart Get Options Get Opinion
LSN14 (Jul '14) 321.70s -1.30 0.00 321.70 321.70 0 2 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest906,801 
TOP
 

DRY WHEYView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DGM13 (Jun '13) 57.2500s +0.0500 57.5000 57.5000 57.2500 2 249 06/19/13Get Chart Get Options Get Opinion
DGN13 (Jul '13) 57.5000s -0.0500 57.5500 57.5500 57.5000 4 277 06/19/13Get Chart Get Options Get Opinion
DGQ13 (Aug '13) 58.7000s -0.0500 59.0000 59.0000 58.7000 12 242 06/19/13Get Chart Get Options Get Opinion
DGU13 (Sep '13) 58.9750s unch 58.9750 58.9750 58.9500 13 230 06/19/13Get Chart Get Options Get Opinion
DGV13 (Oct '13) 59.0000s unch 59.0000 59.0000 59.0000 22 154 06/19/13Get Chart Get Options Get Opinion
DGX13 (Nov '13) 59.0000s unch 0.0000 59.0000 59.0000 0 171 06/19/13Get Chart Get Options Get Opinion
DGZ13 (Dec '13) 59.0000s unch 0.0000 59.0000 59.0000 0 162 06/19/13Get Chart Get Options Get Opinion
DGF14 (Jan '14) 54.3500s unch 0.0000 54.3500 54.3500 2 4 06/19/13Get Chart Get Options Get Opinion
DGG14 (Feb '14) 50.0000s unch 0.0000 50.0000 50.0000 2 4 06/19/13Get Chart Get Options Get Opinion
DGH14 (Mar '14) 49.0000s unch 0.0000 49.0000 49.0000 2 4 06/19/13Get Chart Get Options Get Opinion
DGJ14 (Apr '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGK14 (May '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGM14 (Jun '14) 48.0000s unch 0.0000 48.0000 48.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGN14 (Jul '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGQ14 (Aug '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGU14 (Sep '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGV14 (Oct '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGX14 (Nov '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGZ14 (Dec '14) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGF15 (Jan '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGG15 (Feb '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGH15 (Mar '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGJ15 (Apr '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
DGK15 (May '15) 42.0000s unch 0.0000 42.0000 42.0000 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest591,497 
TOP
 

CZCE PUMAI WHEATView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XPN13 (Jul '13) 2,330s +5 0 2,330 2,330 0 70 06/19/13Get Chart Get Options Get Opinion
XPU13 (Sep '13) 2,432s +7 0 2,432 2,432 0 58 06/19/13Get Chart Get Options Get Opinion
XPX13 (Nov '13) 2,400s -41 2,400 2,400 2,400 0 4 06/19/13Get Chart Get Options Get Opinion
XPF14 (Jan '14) 2,465s +3 2,488 2,488 2,442 0 54 06/19/13Get Chart Get Options Get Opinion
XPH14 (Mar '14) 2,426s +3 0 2,426 2,426 0 2 06/19/13Get Chart Get Options Get Opinion
XPK14 (May '14) 2,459s unch 0 2,459 2,459 0 8 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0196 
TOP