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 AgricultureThursday, May 23rd, 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 131.600 131.725 131.575 157 3,659 09:26Get Chart Get Options Get Opinion
GFQ13 (Aug '13) 143.800 -0.525 143.800 144.500 143.550 822 22,726 09:28Get Chart Get Options Get Opinion
GFU13 (Sep '13) 146.000 -0.700 146.025 146.825 145.900 242 3,016 09:22Get Chart Get Options Get Opinion
GFV13 (Oct '13) 147.900 -0.725 148.025 148.500 147.900 92 3,083 09:21Get Chart Get Options Get Opinion
GFX13 (Nov '13) 149.450 -0.400 149.000 149.725 149.000 45 1,818 09:19Get Chart Get Options Get Opinion
GFF14 (Jan '14) 149.675 -0.425 149.675 149.825 149.625 11 670 08:38Get 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 Interest1,38635,054 
TOP
 

LIVE CATTLE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LCM13 (Jun '13) 120.300 +0.300 120.200 120.450 120.200 0 58,782 09:22Get Chart Get Options Get Opinion
LCQ13 (Aug '13) 119.600 +0.375 119.450 119.600 119.450 0 131,744 09:08Get Chart Get Options Get Opinion
LCV13 (Oct '13) 122.650 +0.125 122.550 122.650 122.550 0 57,180 09:08Get Chart Get Options Get Opinion
LCZ13 (Dec '13) 124.450 +0.125 124.450 124.450 124.450 0 38,311 09:18Get Chart Get Options Get Opinion
LCG14 (Feb '14) 125.600 +0.050 0.000 125.600 125.600 0 14,353 09:19Get 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 Interest1,145307,067 
TOP
 

LIVE CATTLEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LEM13 (Jun '13) 120.225 +0.225 120.075 120.500 119.900 2,166 58,782 09:28Get Chart Get Options Get Opinion
LEQ13 (Aug '13) 119.075 -0.150 119.225 119.575 118.900 3,437 131,744 09:28Get Chart Get Options Get Opinion
LEV13 (Oct '13) 122.375 -0.150 122.550 122.775 122.150 1,188 57,180 09:28Get Chart Get Options Get Opinion
LEZ13 (Dec '13) 124.125 -0.200 124.250 124.575 123.925 880 38,311 09:28Get Chart Get Options Get Opinion
LEG14 (Feb '14) 125.450 -0.100 125.400 125.750 125.250 251 14,353 09:20Get Chart Get Options Get Opinion
LEJ14 (Apr '14) 127.075 +0.125 126.725 127.075 126.550 77 5,990 09:08Get Chart Get Options Get Opinion
LEM14 (Jun '14) 122.875 -0.125 122.850 122.875 122.850 3 706 09:08Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest8,002307,067 
TOP
 

LEAN HOGS (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
LHM13 (Jun '13) 94.225 -0.325 94.100 94.275 94.100 0 39,853 09:14Get Chart Get Options Get Opinion
LHN13 (Jul '13) 93.350 -0.075 93.350 93.350 93.350 0 64,792 09:11Get Chart Get Options Get Opinion
LHQ13 (Aug '13) 91.850 -0.225 91.850 91.850 91.850 0 44,586 09:10Get Chart Get Options Get Opinion
LHV13 (Oct '13) 82.450 -0.075 82.400 82.450 82.350 0 44,102 09:25Get Chart Get Options Get Opinion
LHZ13 (Dec '13) 79.350 -0.150 79.350 79.350 79.350 0 30,840 09:07Get Chart Get Options Get Opinion
LHG14 (Feb '14) 81.700 -0.300 81.700 81.700 81.700 0 13,062 09:19Get Chart Get Options Get Opinion
LHJ14 (Apr '14) 83.200 -0.325 0.000 83.200 83.100 0 9,247 09:19Get 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) 90.100 -0.400 0.000 90.100 90.100 0 3,684 09:19Get 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 Interest202251,261 
TOP
 

LEAN HOGSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
HEM13 (Jun '13) 94.225 -0.325 93.925 94.400 93.725 2,484 39,853 09:28Get Chart Get Options Get Opinion
HEN13 (Jul '13) 93.350 -0.075 93.300 93.550 92.900 3,766 64,792 09:28Get Chart Get Options Get Opinion
HEQ13 (Aug '13) 91.875 -0.200 91.750 92.075 91.500 1,212 44,586 09:28Get Chart Get Options Get Opinion
HEV13 (Oct '13) 82.475 -0.050 82.300 82.575 82.075 566 44,102 09:27Get Chart Get Options Get Opinion
HEZ13 (Dec '13) 79.300 -0.200 79.125 79.450 78.975 250 30,840 09:28Get Chart Get Options Get Opinion
HEG14 (Feb '14) 81.675 -0.325 81.475 81.725 81.425 402 13,062 09:28Get Chart Get Options Get Opinion
HEJ14 (Apr '14) 83.200 -0.325 83.100 83.300 83.000 459 9,247 09:25Get 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) 90.175 -0.325 90.275 90.325 90.000 51 3,684 09:19Get Chart Get Options Get Opinion
HEN14 (Jul '14) 89.575 +0.075 89.575 89.575 89.575 4 634 07:50Get Chart Get Options Get Opinion
HEQ14 (Aug '14) 88.875 +0.075 88.875 88.875 88.875 1 162 07:21Get 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 Interest9,201251,261 
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) 163.000 -0.550 163.000 163.000 163.000 7 753 09:19Get Chart Get Options Get Opinion
BDN13 (Jul '13) 165.000 -1.500 165.000 165.000 165.000 6 736 05:20Get 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 Interest1444,893 
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) 18.53 +0.03 18.52 18.53 18.52 10 3,586 06:32Get Chart Get Options Get Opinion
DLM13 (Jun '13) 18.20 +0.10 18.15 18.22 18.04 41 4,036 09:15Get Chart Get Options Get Opinion
DLN13 (Jul '13) 18.49 +0.10 18.44 18.49 18.36 65 3,236 09:13Get Chart Get Options Get Opinion
DLQ13 (Aug '13) 18.75 +0.06 18.67 18.75 18.65 41 2,842 09:08Get Chart Get Options Get Opinion
DLU13 (Sep '13) 19.00 +0.03 19.00 19.00 18.80 16 2,364 09:10Get Chart Get Options Get Opinion
DLV13 (Oct '13) 18.85 unch 18.85 18.85 18.85 1 1,844 09:19Get Chart Get Options Get Opinion
DLX13 (Nov '13) 18.48 +0.01 18.48 18.48 18.48 1 1,726 09:19Get Chart Get Options Get Opinion
DLZ13 (Dec '13) 17.99 +0.01 17.99 17.99 17.99 1 1,646 09:19Get Chart Get Options Get Opinion
DLF14 (Jan '14) 17.50 unch 17.50 17.50 17.50 10 471 09:21Get 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) 17.06 +0.01 17.06 17.06 17.06 4 91 07:16Get Chart Get Options Get Opinion
DLM14 (Jun '14) 16.89 -0.11 17.00 17.00 16.89 16 62 06:31Get 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 Interest22022,780 
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) 167.000 unch 167.000 167.000 167.000 2 312 09:00Get 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 Interest31,505 
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 09:21Get 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 09:21Get 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) 1.8680 unch 1.8680 1.8680 1.8680 1 498 06:23Get 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 Interest1355,325 
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) 307.00 +1.30 0.00 307.00 304.60 0 4,191 09:06Get Chart Get Options Get Opinion
LBU13 (Sep '13) 307.40 -1.10 0.00 310.00 307.40 0 1,233 09:19Get Chart Get Options Get Opinion
LBX13 (Nov '13) 306.00 -1.10 0.00 309.00 306.00 0 253 09:19Get Chart Get Options Get Opinion
LBF14 (Jan '14) 317.00 +1.10 0.00 317.00 315.80 0 20 09:06Get 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 Interest05,709 
TOP
 

LUMBERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LSN13 (Jul '13) 304.00 -1.70 309.00 311.50 303.20 239 4,191 09:28Get Chart Get Options Get Opinion
LSU13 (Sep '13) 306.20 -2.30 313.90 314.00 306.20 57 1,233 09:20Get Chart Get Options Get Opinion
LSX13 (Nov '13) 306.00 -1.10 308.20 308.50 306.00 20 253 09:21Get Chart Get Options Get Opinion
LSF14 (Jan '14) 316.70 +0.80 316.70 316.70 316.70 1 20 09:20Get 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 Interest3175,709 
TOP
 

DRY WHEYView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DGK13 (May '13) 57.4750 -0.0250 57.4750 57.4750 57.4750 1 260 08:22Get 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 Interest281,594 
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