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

CBOT AgricultureThursday, May 23rd, 2013

 

CORN (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
CN13 (Jul '13) 662-0s +3-4 655-0 669-4 653-4 106,588 435,710 05/23/13Get Chart Get Options Get Opinion
CU13 (Sep '13) 563-4s +3-6 559-0 564-0 558-4 29,084 162,972 05/23/13Get Chart Get Options Get Opinion
CZ13 (Dec '13) 534-6s +4-2 527-4 537-2 526-0 56,957 438,364 05/23/13Get Chart Get Options Get Opinion
CH14 (Mar '14) 545-4s +4-4 0-0 545-4 541-0 5,081 46,554 05/23/13Get Chart Get Options Get Opinion
CK14 (May '14) 553-2s +4-2 0-0 553-2 549-0 1,331 15,828 05/23/13Get Chart Get Options Get Opinion
CN14 (Jul '14) 560-4s +4-2 0-0 560-4 556-2 2,884 24,671 05/23/13Get Chart Get Options Get Opinion
CU14 (Sep '14) 551-6s +4-4 0-0 551-6 547-2 56 2,136 05/23/13Get Chart Get Options Get Opinion
CZ14 (Dec '14) 553-0s +6-6 545-0 553-0 545-0 2,722 45,845 05/23/13Get Chart Get Options Get Opinion
CH15 (Mar '15) 559-0s +6-2 0-0 559-0 552-6 169 547 05/23/13Get Chart Get Options Get Opinion
CK15 (May '15) 560-6s +6-2 0-0 560-6 554-4 22 48 05/23/13Get Chart Get Options Get Opinion
CN15 (Jul '15) 561-2s +5-0 0-0 561-2 556-2 1 259 05/23/13Get Chart Get Options Get Opinion
CU15 (Sep '15) 541-2s +5-0 0-0 541-2 536-2 0 2 05/23/13Get Chart Get Options Get Opinion
CZ15 (Dec '15) 536-0s +6-4 0-0 536-0 529-4 36 2,722 05/23/13Get Chart Get Options Get Opinion
CN16 (Jul '16) 547-0s +6-4 0-0 547-0 540-4 2 368 05/23/13Get Chart Get Options Get Opinion
CZ16 (Dec '16) 514-4s +6-4 0-0 514-4 508-0 3 93 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest204,9361,176,120 
TOP
 

CORNView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZCN13 (Jul '13) 662-0s +3-4 658-0 669-6 653-0 104,116 435,710 05/23/13Get Chart Get Options Get Opinion
ZCU13 (Sep '13) 563-4s +3-6 559-2 567-0 554-0 30,184 162,972 05/23/13Get Chart Get Options Get Opinion
ZCZ13 (Dec '13) 534-6s +4-2 529-6 537-4 525-4 62,316 438,364 05/23/13Get Chart Get Options Get Opinion
ZCH14 (Mar '14) 545-4s +4-4 540-4 547-6 536-4 5,390 46,554 05/23/13Get Chart Get Options Get Opinion
ZCK14 (May '14) 553-2s +4-2 548-4 555-6 545-2 1,585 15,828 05/23/13Get Chart Get Options Get Opinion
ZCN14 (Jul '14) 560-4s +4-2 555-6 562-0 552-2 3,696 24,671 05/23/13Get Chart Get Options Get Opinion
ZCU14 (Sep '14) 551-6s +4-4 546-0 551-6 546-0 56 2,136 05/23/13Get Chart Get Options Get Opinion
ZCZ14 (Dec '14) 553-0s +6-6 545-0 553-0 541-6 3,014 45,845 05/23/13Get Chart Get Options Get Opinion
ZCH15 (Mar '15) 559-0s +6-2 551-0 559-0 549-0 169 547 05/23/13Get Chart Get Options Get Opinion
ZCK15 (May '15) 560-6s +6-2 0-0 560-6 560-6 22 48 05/23/13Get Chart Get Options Get Opinion
ZCN15 (Jul '15) 561-2s +5-0 558-0 561-2 558-0 18 259 05/23/13Get Chart Get Options Get Opinion
ZCU15 (Sep '15) 541-2s +5-0 0-0 541-2 541-2 0 2 05/23/13Get Chart Get Options Get Opinion
ZCZ15 (Dec '15) 536-0s +6-4 525-0 536-0 524-6 43 2,722 05/23/13Get Chart Get Options Get Opinion
ZCN16 (Jul '16) 547-0s +6-4 0-0 547-0 547-0 2 368 05/23/13Get Chart Get Options Get Opinion
ZCZ16 (Dec '16) 514-4s +6-4 508-0 514-4 508-0 3 93 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest210,6141,176,120 
TOP
 

OATS (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
ON13 (Jul '13) 370-2s +3-6 0-0 370-2 366-4 320 6,490 05/23/13Get Chart Get Options Get Opinion
OU13 (Sep '13) 365-0s +8-2 0-0 365-0 356-6 3 188 05/23/13Get Chart Get Options Get Opinion
OZ13 (Dec '13) 363-4s +8-0 0-0 363-4 355-4 173 1,600 05/23/13Get Chart Get Options Get Opinion
OH14 (Mar '14) 368-6s +8-0 0-0 368-6 360-6 0 68 05/23/13Get Chart Get Options Get Opinion
OK14 (May '14) 371-0s +8-0 0-0 371-0 363-0 0 0 05/23/13Get Chart Get Options Get Opinion
ON14 (Jul '14) 380-4s +8-0 0-0 380-4 372-4 0 0 05/23/13Get Chart Get Options Get Opinion
OU14 (Sep '14) 361-4s +8-0 0-0 361-4 353-4 0 0 05/23/13Get Chart Get Options Get Opinion
OZ14 (Dec '14) 361-4s +8-0 0-0 361-4 353-4 0 0 05/23/13Get Chart Get Options Get Opinion
OH15 (Mar '15) 361-4s +8-0 0-0 361-4 353-4 0 0 05/23/13Get Chart Get Options Get Opinion
OK15 (May '15) 361-4s +8-0 0-0 361-4 353-4 0 0 05/23/13Get Chart Get Options Get Opinion
ON15 (Jul '15) 361-4s +8-0 0-0 361-4 353-4 0 0 05/23/13Get Chart Get Options Get Opinion
OU15 (Sep '15) 361-4s +8-0 0-0 361-4 353-4 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest4968,346 
TOP
 

OATSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZON13 (Jul '13) 370-2s +3-6 366-4 372-2 365-0 581 6,490 05/23/13Get Chart Get Options Get Opinion
ZOU13 (Sep '13) 365-0s +8-2 356-4 365-0 356-4 5 188 05/23/13Get Chart Get Options Get Opinion
ZOZ13 (Dec '13) 363-4s +8-0 356-0 364-0 354-0 427 1,600 05/23/13Get Chart Get Options Get Opinion
ZOH14 (Mar '14) 368-6s +8-0 0-0 368-6 368-6 0 68 05/23/13Get Chart Get Options Get Opinion
ZOK14 (May '14) 371-0s +8-0 0-0 371-0 371-0 0 0 05/23/13Get Chart Get Options Get Opinion
ZON14 (Jul '14) 380-4s +8-0 0-0 380-4 380-4 0 0 05/23/13Get Chart Get Options Get Opinion
ZOU14 (Sep '14) 361-4s +8-0 0-0 361-4 361-4 0 0 05/23/13Get Chart Get Options Get Opinion
ZOZ14 (Dec '14) 361-4s +8-0 0-0 361-4 361-4 0 0 05/23/13Get Chart Get Options Get Opinion
ZOH15 (Mar '15) 361-4s +8-0 0-0 361-4 361-4 0 0 05/23/13Get Chart Get Options Get Opinion
ZOK15 (May '15) 361-4s +8-0 0-0 361-4 361-4 0 0 05/23/13Get Chart Get Options Get Opinion
ZON15 (Jul '15) 361-4s +8-0 0-0 361-4 361-4 0 0 05/23/13Get Chart Get Options Get Opinion
ZOU15 (Sep '15) 361-4s +8-0 0-0 361-4 361-4 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,0138,346 
TOP
 

WHEAT (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
WN13 (Jul '13) 703-2s +14-6 692-4 703-4 692-4 66,003 220,340 05/23/13Get Chart Get Options Get Opinion
WU13 (Sep '13) 709-6s +14-0 0-0 709-6 695-6 16,013 58,500 05/23/13Get Chart Get Options Get Opinion
WZ13 (Dec '13) 723-0s +12-4 0-0 723-0 710-4 22,841 97,355 05/23/13Get Chart Get Options Get Opinion
WH14 (Mar '14) 737-4s +10-4 0-0 737-4 727-0 2,391 20,217 05/23/13Get Chart Get Options Get Opinion
WK14 (May '14) 744-2s +10-2 0-0 744-2 734-0 282 2,320 05/23/13Get Chart Get Options Get Opinion
WN14 (Jul '14) 746-6s +9-0 0-0 746-6 737-6 665 9,487 05/23/13Get Chart Get Options Get Opinion
WU14 (Sep '14) 750-4s +8-4 0-0 750-4 742-0 48 34 05/23/13Get Chart Get Options Get Opinion
WZ14 (Dec '14) 757-6s +7-0 0-0 757-6 750-6 260 5,632 05/23/13Get Chart Get Options Get Opinion
WH15 (Mar '15) 763-2s +6-6 0-0 763-2 756-4 15 57 05/23/13Get Chart Get Options Get Opinion
WK15 (May '15) 765-6s +6-6 0-0 765-6 759-0 14 72 05/23/13Get Chart Get Options Get Opinion
WN15 (Jul '15) 759-6s +9-6 0-0 759-6 750-0 19 206 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest108,551414,221 
TOP
 

WHEATView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZWN13 (Jul '13) 703-2s +14-6 687-4 709-0 687-0 69,266 220,340 05/23/13Get Chart Get Options Get Opinion
ZWU13 (Sep '13) 709-6s +14-0 694-6 715-0 694-0 17,042 58,500 05/23/13Get Chart Get Options Get Opinion
ZWZ13 (Dec '13) 723-0s +12-4 709-0 728-4 708-6 23,827 97,355 05/23/13Get Chart Get Options Get Opinion
ZWH14 (Mar '14) 737-4s +10-4 725-0 743-0 725-0 2,732 20,217 05/23/13Get Chart Get Options Get Opinion
ZWK14 (May '14) 744-2s +10-2 735-0 747-0 735-0 304 2,320 05/23/13Get Chart Get Options Get Opinion
ZWN14 (Jul '14) 746-6s +9-0 735-2 752-0 735-2 703 9,487 05/23/13Get Chart Get Options Get Opinion
ZWU14 (Sep '14) 750-4s +8-4 744-2 755-0 744-2 48 34 05/23/13Get Chart Get Options Get Opinion
ZWZ14 (Dec '14) 757-6s +7-0 752-0 761-6 748-2 263 5,632 05/23/13Get Chart Get Options Get Opinion
ZWH15 (Mar '15) 763-2s +6-6 754-2 763-2 754-2 15 57 05/23/13Get Chart Get Options Get Opinion
ZWK15 (May '15) 765-6s +6-6 0-0 765-6 765-6 14 72 05/23/13Get Chart Get Options Get Opinion
ZWN15 (Jul '15) 759-6s +9-6 758-0 759-6 753-0 19 206 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest114,233414,221 
TOP
 

SOYBEANS (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
SN13 (Jul '13) 1499-4s +5-2 1493-0 1541-0 1488-0 173,723 297,624 05/23/13Get Chart Get Options Get Opinion
SQ13 (Aug '13) 1414-4s +9-0 0-0 1423-6 1405-4 17,203 17,908 05/23/13Get Chart Get Options Get Opinion
SU13 (Sep '13) 1299-4s -0-4 0-0 1308-6 1299-4 8,100 14,528 05/23/13Get Chart Get Options Get Opinion
SX13 (Nov '13) 1243-0s +4-2 1235-4 1252-2 1235-4 79,177 208,046 05/23/13Get Chart Get Options Get Opinion
SF14 (Jan '14) 1249-2s +4-0 0-0 1258-4 1245-2 3,285 17,969 05/23/13Get Chart Get Options Get Opinion
SH14 (Mar '14) 1252-6s +3-6 0-0 1262-0 1249-0 1,504 6,401 05/23/13Get Chart Get Options Get Opinion
SK14 (May '14) 1253-6s +4-0 0-0 1263-0 1249-6 848 5,641 05/23/13Get Chart Get Options Get Opinion
SN14 (Jul '14) 1260-4s +3-4 0-0 1269-6 1257-0 541 5,970 05/23/13Get Chart Get Options Get Opinion
SQ14 (Aug '14) 1256-4s +4-0 0-0 1265-6 1252-4 40 10 05/23/13Get Chart Get Options Get Opinion
SU14 (Sep '14) 1244-2s +4-0 0-0 1250-0 1240-2 0 10 05/23/13Get Chart Get Options Get Opinion
SX14 (Nov '14) 1243-2s +4-4 0-0 1252-4 1238-6 578 8,340 05/23/13Get Chart Get Options Get Opinion
SF15 (Jan '15) 1248-2s +4-2 0-0 1257-4 1244-0 1 23 05/23/13Get Chart Get Options Get Opinion
SH15 (Mar '15) 1244-4s +4-2 0-0 1253-6 1240-2 0 3 05/23/13Get Chart Get Options Get Opinion
SK15 (May '15) 1241-4s +4-2 0-0 1250-6 1237-2 0 0 05/23/13Get Chart Get Options Get Opinion
SN15 (Jul '15) 1244-6s +4-2 0-0 1254-0 1240-4 0 29 05/23/13Get Chart Get Options Get Opinion
SQ15 (Aug '15) 1238-4s +4-2 0-0 1247-6 1234-2 0 0 05/23/13Get Chart Get Options Get Opinion
SU15 (Sep '15) 1232-2s +4-2 0-0 1238-4 1228-0 0 0 05/23/13Get Chart Get Options Get Opinion
SX15 (Nov '15) 1203-2s +3-4 0-0 1212-4 1199-6 21 221 05/23/13Get Chart Get Options Get Opinion
SN16 (Jul '16) 1197-0s +3-4 0-0 1206-2 1193-4 0 0 05/23/13Get Chart Get Options Get Opinion
SX16 (Nov '16) 1170-2s +3-4 0-0 1179-4 1166-6 0 5 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest285,021582,728 
TOP
 

SOYBEANSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZSN13 (Jul '13) 1499-4s +5-2 1492-4 1546-6 1487-4 179,805 297,624 05/23/13Get Chart Get Options Get Opinion
ZSQ13 (Aug '13) 1414-4s +9-0 1405-0 1444-4 1400-6 17,713 17,908 05/23/13Get Chart Get Options Get Opinion
ZSU13 (Sep '13) 1299-4s -0-4 1300-0 1315-4 1293-2 8,214 14,528 05/23/13Get Chart Get Options Get Opinion
ZSX13 (Nov '13) 1243-0s +4-2 1238-0 1252-2 1233-0 82,677 208,046 05/23/13Get Chart Get Options Get Opinion
ZSF14 (Jan '14) 1249-2s +4-0 1244-4 1258-4 1239-2 3,314 17,969 05/23/13Get Chart Get Options Get Opinion
ZSH14 (Mar '14) 1252-6s +3-6 1249-0 1262-0 1243-6 1,607 6,401 05/23/13Get Chart Get Options Get Opinion
ZSK14 (May '14) 1253-6s +4-0 1249-0 1263-0 1244-2 862 5,641 05/23/13Get Chart Get Options Get Opinion
ZSN14 (Jul '14) 1260-4s +3-4 1261-6 1269-6 1253-2 549 5,970 05/23/13Get Chart Get Options Get Opinion
ZSQ14 (Aug '14) 1256-4s +4-0 1247-0 1265-6 1246-6 28 10 05/23/13Get Chart Get Options Get Opinion
ZSU14 (Sep '14) 1244-2s +4-0 0-0 1250-0 1244-2 0 10 05/23/13Get Chart Get Options Get Opinion
ZSX14 (Nov '14) 1243-2s +4-4 1238-2 1252-4 1234-4 588 8,340 05/23/13Get Chart Get Options Get Opinion
ZSF15 (Jan '15) 1248-2s +4-2 0-0 1257-4 1248-2 1 23 05/23/13Get Chart Get Options Get Opinion
ZSH15 (Mar '15) 1244-4s +4-2 0-0 1253-6 1244-4 0 3 05/23/13Get Chart Get Options Get Opinion
ZSK15 (May '15) 1241-4s +4-2 0-0 1250-6 1241-4 0 0 05/23/13Get Chart Get Options Get Opinion
ZSN15 (Jul '15) 1244-6s +4-2 0-0 1254-0 1244-6 0 29 05/23/13Get Chart Get Options Get Opinion
ZSQ15 (Aug '15) 1238-4s +4-2 0-0 1247-6 1238-4 0 0 05/23/13Get Chart Get Options Get Opinion
ZSU15 (Sep '15) 1232-2s +4-2 0-0 1238-4 1232-2 0 0 05/23/13Get Chart Get Options Get Opinion
ZSX15 (Nov '15) 1203-2s +3-4 1200-0 1212-4 1200-0 21 221 05/23/13Get Chart Get Options Get Opinion
ZSN16 (Jul '16) 1197-0s +3-4 0-0 1206-2 1197-0 0 0 05/23/13Get Chart Get Options Get Opinion
ZSX16 (Nov '16) 1170-2s +3-4 0-0 1179-4 1170-2 0 5 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest295,379582,728 
TOP
 

ROUGH RICE (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
RRN13 (Jul '13) 15.555s +0.215 15.400 15.600 15.340 749 10,239 05/23/13Get Chart Get Options Get Opinion
RRU13 (Sep '13) 15.550s +0.340 15.250 15.550 15.250 197 1,185 05/23/13Get Chart Get Options Get Opinion
RRX13 (Nov '13) 15.685s +0.345 15.360 15.685 15.360 2 244 05/23/13Get Chart Get Options Get Opinion
RRF14 (Jan '14) 15.865s +0.340 0.000 15.865 15.525 0 37 05/23/13Get Chart Get Options Get Opinion
RRH14 (Mar '14) 15.865s +0.340 0.000 15.865 15.525 0 0 05/23/13Get Chart Get Options Get Opinion
RRK14 (May '14) 15.865s +0.340 0.000 15.865 15.525 0 0 05/23/13Get Chart Get Options Get Opinion
RRN14 (Jul '14) 15.865s +0.340 0.000 15.865 15.525 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest94811,705 
TOP
 

ROUGH RICEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZRN13 (Jul '13) 15.555s +0.215 15.380 15.640 15.325 918 10,239 05/23/13Get Chart Get Options Get Opinion
ZRU13 (Sep '13) 15.550s +0.340 15.200 15.550 15.200 342 1,185 05/23/13Get Chart Get Options Get Opinion
ZRX13 (Nov '13) 15.685s +0.345 15.680 15.705 15.680 6 244 05/23/13Get Chart Get Options Get Opinion
ZRF14 (Jan '14) 15.865s +0.340 0.000 15.865 15.865 2 37 05/23/13Get Chart Get Options Get Opinion
ZRH14 (Mar '14) 15.865s +0.340 0.000 15.865 15.865 0 0 05/23/13Get Chart Get Options Get Opinion
ZRK14 (May '14) 15.865s +0.340 0.000 15.865 15.865 0 0 05/23/13Get Chart Get Options Get Opinion
ZRN14 (Jul '14) 15.865s +0.340 0.000 15.865 15.865 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,26811,705 
TOP
 

SOYBEAN MEAL (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
SMN13 (Jul '13) 437.0s -3.6 438.1 450.2 437.0 62,838 139,192 05/23/13Get Chart Get Options Get Opinion
SMQ13 (Aug '13) 410.6s +0.2 411.0 416.0 410.6 13,605 21,501 05/23/13Get Chart Get Options Get Opinion
SMU13 (Sep '13) 383.2s +1.9 0.0 383.2 381.3 7,088 15,461 05/23/13Get Chart Get Options Get Opinion
SMV13 (Oct '13) 354.9s +2.6 354.5 354.9 354.5 3,591 13,834 05/23/13Get Chart Get Options Get Opinion
SMZ13 (Dec '13) 351.4s +1.3 351.4 351.8 349.7 21,311 59,253 05/23/13Get Chart Get Options Get Opinion
SMF14 (Jan '14) 352.8s +1.2 0.0 352.8 351.6 612 6,722 05/23/13Get Chart Get Options Get Opinion
SMH14 (Mar '14) 354.9s +1.0 0.0 354.9 353.9 496 4,472 05/23/13Get Chart Get Options Get Opinion
SMK14 (May '14) 355.3s +0.9 0.0 355.3 354.4 311 3,539 05/23/13Get Chart Get Options Get Opinion
SMN14 (Jul '14) 357.6s +0.5 0.0 357.6 357.1 238 2,322 05/23/13Get Chart Get Options Get Opinion
SMQ14 (Aug '14) 357.2s +0.9 0.0 357.2 356.3 0 46 05/23/13Get Chart Get Options Get Opinion
SMU14 (Sep '14) 356.5s +0.1 0.0 356.5 356.4 2 79 05/23/13Get Chart Get Options Get Opinion
SMV14 (Oct '14) 355.2s -0.6 0.0 355.8 355.2 2 17 05/23/13Get Chart Get Options Get Opinion
SMZ14 (Dec '14) 356.6s +0.6 0.0 356.6 356.0 0 240 05/23/13Get Chart Get Options Get Opinion
SMF15 (Jan '15) 356.6s +0.6 0.0 356.6 356.0 0 0 05/23/13Get Chart Get Options Get Opinion
SMH15 (Mar '15) 356.6s +0.6 0.0 356.6 356.0 0 0 05/23/13Get Chart Get Options Get Opinion
SMK15 (May '15) 356.6s +0.6 0.0 356.6 356.0 0 0 05/23/13Get Chart Get Options Get Opinion
SMN15 (Jul '15) 358.3s +0.1 0.0 358.3 358.2 0 0 05/23/13Get Chart Get Options Get Opinion
SMQ15 (Aug '15) 358.3s +0.1 0.0 358.3 358.2 0 0 05/23/13Get Chart Get Options Get Opinion
SMU15 (Sep '15) 358.3s +0.1 0.0 358.3 358.2 0 0 05/23/13Get Chart Get Options Get Opinion
SMV15 (Oct '15) 358.3s +0.1 0.0 358.3 358.2 0 0 05/23/13Get Chart Get Options Get Opinion
SMZ15 (Dec '15) 358.3s +0.1 0.0 358.3 358.2 0 0 05/23/13Get Chart Get Options Get Opinion
SMN16 (Jul '16) 358.3s +0.1 0.0 358.3 358.2 0 0 05/23/13Get Chart Get Options Get Opinion
SMV16 (Oct '16) 358.3s +0.1 0.0 358.3 358.2 0 0 05/23/13Get Chart Get Options Get Opinion
SMZ16 (Dec '16) 358.3s +0.1 0.0 358.3 358.2 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest110,094266,679 
TOP
 

SOYBEAN MEALView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZMN13 (Jul '13) 437.0s -3.6 440.5 451.4 434.5 63,336 139,192 05/23/13Get Chart Get Options Get Opinion
ZMQ13 (Aug '13) 410.6s +0.2 410.4 416.8 409.0 14,442 21,501 05/23/13Get Chart Get Options Get Opinion
ZMU13 (Sep '13) 383.2s +1.9 381.0 385.8 379.9 7,112 15,461 05/23/13Get Chart Get Options Get Opinion
ZMV13 (Oct '13) 354.9s +2.6 352.3 355.9 350.6 3,833 13,834 05/23/13Get Chart Get Options Get Opinion
ZMZ13 (Dec '13) 351.4s +1.3 350.3 353.9 348.0 22,927 59,253 05/23/13Get Chart Get Options Get Opinion
ZMF14 (Jan '14) 352.8s +1.2 352.5 355.0 349.6 644 6,722 05/23/13Get Chart Get Options Get Opinion
ZMH14 (Mar '14) 354.9s +1.0 353.9 357.2 351.9 511 4,472 05/23/13Get Chart Get Options Get Opinion
ZMK14 (May '14) 355.3s +0.9 357.8 357.9 353.0 304 3,539 05/23/13Get Chart Get Options Get Opinion
ZMN14 (Jul '14) 357.6s +0.5 360.3 360.3 355.7 230 2,322 05/23/13Get Chart Get Options Get Opinion
ZMQ14 (Aug '14) 357.2s +0.9 0.0 357.2 357.2 0 46 05/23/13Get Chart Get Options Get Opinion
ZMU14 (Sep '14) 356.5s +0.1 0.0 356.5 356.5 1 79 05/23/13Get Chart Get Options Get Opinion
ZMV14 (Oct '14) 355.2s -0.6 0.0 355.2 355.2 1 17 05/23/13Get Chart Get Options Get Opinion
ZMZ14 (Dec '14) 356.6s +0.6 0.0 356.6 356.6 0 240 05/23/13Get Chart Get Options Get Opinion
ZMF15 (Jan '15) 356.6s +0.6 0.0 356.6 356.6 0 0 05/23/13Get Chart Get Options Get Opinion
ZMH15 (Mar '15) 356.6s +0.6 0.0 356.6 356.6 0 0 05/23/13Get Chart Get Options Get Opinion
ZMK15 (May '15) 356.6s +0.6 0.0 356.6 356.6 0 0 05/23/13Get Chart Get Options Get Opinion
ZMN15 (Jul '15) 358.3s +0.1 0.0 358.3 358.3 0 0 05/23/13Get Chart Get Options Get Opinion
ZMQ15 (Aug '15) 358.3s +0.1 0.0 358.3 358.3 0 0 05/23/13Get Chart Get Options Get Opinion
ZMU15 (Sep '15) 358.3s +0.1 0.0 358.3 358.3 0 0 05/23/13Get Chart Get Options Get Opinion
ZMV15 (Oct '15) 358.3s +0.1 0.0 358.3 358.3 0 0 05/23/13Get Chart Get Options Get Opinion
ZMZ15 (Dec '15) 358.3s +0.1 0.0 358.3 358.3 0 0 05/23/13Get Chart Get Options Get Opinion
ZMN16 (Jul '16) 358.3s +0.1 0.0 358.3 358.3 0 0 05/23/13Get Chart Get Options Get Opinion
ZMV16 (Oct '16) 358.3s +0.1 0.0 358.3 358.3 0 0 05/23/13Get Chart Get Options Get Opinion
ZMZ16 (Dec '16) 358.3s +0.1 0.0 358.3 358.3 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest113,341266,679 
TOP
 

SOYBEAN OIL (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
BON13 (Jul '13) 49.66s +0.02 49.46 50.25 49.30 68,015 176,755 05/23/13Get Chart Get Options Get Opinion
BOQ13 (Aug '13) 49.53s +0.04 49.25 50.05 49.20 9,693 25,009 05/23/13Get Chart Get Options Get Opinion
BOU13 (Sep '13) 49.31s +0.05 49.05 49.80 49.05 6,546 20,804 05/23/13Get Chart Get Options Get Opinion
BOV13 (Oct '13) 48.98s +0.09 48.70 49.40 48.70 4,796 18,943 05/23/13Get Chart Get Options Get Opinion
BOZ13 (Dec '13) 48.78s +0.12 48.45 49.20 48.40 21,601 83,711 05/23/13Get Chart Get Options Get Opinion
BOF14 (Jan '14) 48.70s +0.16 48.60 48.70 48.60 421 11,272 05/23/13Get Chart Get Options Get Opinion
BOH14 (Mar '14) 48.69s +0.16 48.51 48.69 48.51 398 6,248 05/23/13Get Chart Get Options Get Opinion
BOK14 (May '14) 48.64s +0.13 48.52 48.64 48.52 243 3,341 05/23/13Get Chart Get Options Get Opinion
BON14 (Jul '14) 48.69s +0.13 0.00 48.69 48.56 193 3,518 05/23/13Get Chart Get Options Get Opinion
BOQ14 (Aug '14) 48.60s +0.11 0.00 48.60 48.49 3 345 05/23/13Get Chart Get Options Get Opinion
BOU14 (Sep '14) 48.53s +0.10 0.00 48.53 48.43 1 282 05/23/13Get Chart Get Options Get Opinion
BOV14 (Oct '14) 48.23s +0.10 0.00 48.23 48.13 0 141 05/23/13Get Chart Get Options Get Opinion
BOZ14 (Dec '14) 48.11s +0.12 0.00 48.11 47.99 3 1,021 05/23/13Get Chart Get Options Get Opinion
BOF15 (Jan '15) 48.22s +0.12 0.00 48.22 48.10 0 18 05/23/13Get Chart Get Options Get Opinion
BOH15 (Mar '15) 48.35s +0.12 0.00 48.35 48.23 0 35 05/23/13Get Chart Get Options Get Opinion
BOK15 (May '15) 48.48s +0.12 0.00 48.48 48.36 0 34 05/23/13Get Chart Get Options Get Opinion
BON15 (Jul '15) 48.61s +0.12 0.00 48.61 48.49 0 34 05/23/13Get Chart Get Options Get Opinion
BOQ15 (Aug '15) 48.55s +0.12 0.00 48.55 48.43 0 18 05/23/13Get Chart Get Options Get Opinion
BOU15 (Sep '15) 48.55s +0.12 0.00 48.55 48.43 0 17 05/23/13Get Chart Get Options Get Opinion
BOV15 (Oct '15) 48.45s +0.12 0.00 48.45 48.33 0 17 05/23/13Get Chart Get Options Get Opinion
BOZ15 (Dec '15) 48.45s +0.12 0.00 48.45 48.33 0 34 05/23/13Get Chart Get Options Get Opinion
BON16 (Jul '16) 48.45s +0.12 0.00 48.45 48.33 0 0 05/23/13Get Chart Get Options Get Opinion
BOV16 (Oct '16) 48.45s +0.12 0.00 48.45 48.33 0 0 05/23/13Get Chart Get Options Get Opinion
BOZ16 (Dec '16) 48.45s +0.12 0.00 48.45 48.33 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest111,913351,598 
TOP
 

SOYBEAN OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZLN13 (Jul '13) 49.66s +0.02 49.59 50.61 49.26 70,786 176,755 05/23/13Get Chart Get Options Get Opinion
ZLQ13 (Aug '13) 49.53s +0.04 49.49 50.46 49.11 10,291 25,009 05/23/13Get Chart Get Options Get Opinion
ZLU13 (Sep '13) 49.31s +0.05 49.25 50.14 48.87 6,685 20,804 05/23/13Get Chart Get Options Get Opinion
ZLV13 (Oct '13) 48.98s +0.09 48.89 49.75 48.51 4,526 18,943 05/23/13Get Chart Get Options Get Opinion
ZLZ13 (Dec '13) 48.78s +0.12 48.66 49.53 48.30 22,957 83,711 05/23/13Get Chart Get Options Get Opinion
ZLF14 (Jan '14) 48.70s +0.16 48.62 49.43 48.19 694 11,272 05/23/13Get Chart Get Options Get Opinion
ZLH14 (Mar '14) 48.69s +0.16 48.57 49.29 48.22 430 6,248 05/23/13Get Chart Get Options Get Opinion
ZLK14 (May '14) 48.64s +0.13 48.57 49.31 48.29 248 3,341 05/23/13Get Chart Get Options Get Opinion
ZLN14 (Jul '14) 48.69s +0.13 48.65 49.28 48.31 201 3,518 05/23/13Get Chart Get Options Get Opinion
ZLQ14 (Aug '14) 48.60s +0.11 49.20 49.20 48.60 3 345 05/23/13Get Chart Get Options Get Opinion
ZLU14 (Sep '14) 48.53s +0.10 49.17 49.17 48.53 1 282 05/23/13Get Chart Get Options Get Opinion
ZLV14 (Oct '14) 48.23s +0.10 0.00 48.23 48.23 0 141 05/23/13Get Chart Get Options Get Opinion
ZLZ14 (Dec '14) 48.11s +0.12 0.00 48.11 48.11 3 1,021 05/23/13Get Chart Get Options Get Opinion
ZLF15 (Jan '15) 48.22s +0.12 0.00 48.22 48.22 0 18 05/23/13Get Chart Get Options Get Opinion
ZLH15 (Mar '15) 48.35s +0.12 0.00 48.35 48.35 0 35 05/23/13Get Chart Get Options Get Opinion
ZLK15 (May '15) 48.48s +0.12 0.00 48.48 48.48 0 34 05/23/13Get Chart Get Options Get Opinion
ZLN15 (Jul '15) 48.61s +0.12 0.00 48.61 48.61 0 34 05/23/13Get Chart Get Options Get Opinion
ZLQ15 (Aug '15) 48.55s +0.12 0.00 48.55 48.55 0 18 05/23/13Get Chart Get Options Get Opinion
ZLU15 (Sep '15) 48.55s +0.12 0.00 48.55 48.55 0 17 05/23/13Get Chart Get Options Get Opinion
ZLV15 (Oct '15) 48.45s +0.12 0.00 48.45 48.45 0 17 05/23/13Get Chart Get Options Get Opinion
ZLZ15 (Dec '15) 48.45s +0.12 0.00 48.45 48.45 0 34 05/23/13Get Chart Get Options Get Opinion
ZLN16 (Jul '16) 48.45s +0.12 0.00 48.45 48.45 0 0 05/23/13Get Chart Get Options Get Opinion
ZLV16 (Oct '16) 48.45s +0.12 0.00 48.45 48.45 0 0 05/23/13Get Chart Get Options Get Opinion
ZLZ16 (Dec '16) 48.45s +0.12 0.00 48.45 48.45 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest116,825351,598 
TOP
 

ETHANOL FUTURES (P)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
AKM13 (Jun '13) 2.627s -0.019 0.000 2.627 2.627 0 628 05/23/13Get Chart Get Options Get Opinion
AKN13 (Jul '13) 2.494s -0.019 0.000 2.494 2.494 0 1,206 05/23/13Get Chart Get Options Get Opinion
AKQ13 (Aug '13) 2.381s -0.006 0.000 2.381 2.381 0 2,240 05/23/13Get Chart Get Options Get Opinion
AKU13 (Sep '13) 2.244s -0.001 0.000 2.244 2.244 0 2,105 05/23/13Get Chart Get Options Get Opinion
AKV13 (Oct '13) 2.097s +0.003 0.000 2.097 2.097 0 1,281 05/23/13Get Chart Get Options Get Opinion
AKX13 (Nov '13) 2.030s +0.001 0.000 2.030 2.030 0 705 05/23/13Get Chart Get Options Get Opinion
AKZ13 (Dec '13) 2.000s +0.014 0.000 2.000 2.000 0 1,186 05/23/13Get Chart Get Options Get Opinion
AKF14 (Jan '14) 1.979s +0.013 0.000 1.979 1.979 0 505 05/23/13Get Chart Get Options Get Opinion
AKG14 (Feb '14) 1.950s unch 0.000 1.950 1.950 0 14 05/23/13Get Chart Get Options Get Opinion
AKH14 (Mar '14) 1.950s unch 0.000 1.950 1.950 0 0 05/23/13Get Chart Get Options Get Opinion
AKJ14 (Apr '14) 1.976s unch 0.000 1.976 1.976 0 0 05/23/13Get Chart Get Options Get Opinion
AKK14 (May '14) 1.980s unch 0.000 1.980 1.980 0 0 05/23/13Get Chart Get Options Get Opinion
AKM14 (Jun '14) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKN14 (Jul '14) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKQ14 (Aug '14) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKU14 (Sep '14) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKV14 (Oct '14) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKX14 (Nov '14) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKZ14 (Dec '14) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKF15 (Jan '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKG15 (Feb '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKH15 (Mar '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKJ15 (Apr '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKK15 (May '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKM15 (Jun '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKN15 (Jul '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKQ15 (Aug '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKU15 (Sep '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKV15 (Oct '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKX15 (Nov '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKZ15 (Dec '15) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKF16 (Jan '16) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKG16 (Feb '16) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKH16 (Mar '16) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKJ16 (Apr '16) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
AKK16 (May '16) 1.981s unch 0.000 1.981 1.981 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest09,870 
TOP
 

ETHANOL FUTURESView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZKM13 (Jun '13) 2.628 -0.018 2.627 2.648 2.615 141 628 14:16Get Chart Get Options Get Opinion
ZKN13 (Jul '13) 2.494 -0.019 2.500 2.513 2.476 507 1,206 14:16Get Chart Get Options Get Opinion
ZKQ13 (Aug '13) 2.393 +0.006 2.374 2.394 2.363 287 2,240 13:52Get Chart Get Options Get Opinion
ZKU13 (Sep '13) 2.254 +0.009 2.225 2.258 2.225 188 2,105 13:52Get Chart Get Options Get Opinion
ZKV13 (Oct '13) 2.100 +0.006 2.077 2.110 2.077 207 1,281 13:14Get Chart Get Options Get Opinion
ZKX13 (Nov '13) 2.038 +0.009 2.040 2.040 2.030 68 705 14:16Get Chart Get Options Get Opinion
ZKZ13 (Dec '13) 2.011 +0.025 1.993 2.015 1.991 162 1,186 13:52Get Chart Get Options Get Opinion
ZKF14 (Jan '14) 1.976 +0.010 1.970 1.990 1.970 46 505 13:26Get Chart Get Options Get Opinion
ZKG14 (Feb '14) 1.956 +0.006 1.970 1.970 1.950 8 14 13:26Get Chart Get Options Get Opinion
ZKH14 (Mar '14) 1.950 unch 0.000 1.950 1.950 0 0 14:26Get Chart Get Options Get Opinion
ZKJ14 (Apr '14) 1.976 unch 0.000 1.976 1.976 0 0 14:26Get Chart Get Options Get Opinion
ZKK14 (May '14) 1.980 unch 0.000 1.980 1.980 0 0 14:26Get Chart Get Options Get Opinion
ZKM14 (Jun '14) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKN14 (Jul '14) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKQ14 (Aug '14) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKU14 (Sep '14) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKV14 (Oct '14) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKX14 (Nov '14) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKZ14 (Dec '14) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKF15 (Jan '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKG15 (Feb '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKH15 (Mar '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKJ15 (Apr '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKK15 (May '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKM15 (Jun '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKN15 (Jul '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKQ15 (Aug '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKU15 (Sep '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKV15 (Oct '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKX15 (Nov '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKZ15 (Dec '15) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKF16 (Jan '16) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKG16 (Feb '16) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKH16 (Mar '16) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKJ16 (Apr '16) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
ZKK16 (May '16) 1.981 unch 0.000 1.981 1.981 0 0 14:26Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,6149,870 
TOP
 

ETHANOL FORWARDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
FZK13 (May '13) 2.6091 -0.0052 0.0000 2.6091 2.6091 0 1,827 14:26Get Chart Get Options Get Opinion
FZM13 (Jun '13) 2.4940 -0.0190 0.0000 2.4940 2.4940 0 2,545 14:26Get Chart Get Options Get Opinion
FZN13 (Jul '13) 2.3810 -0.0060 0.0000 2.3810 2.3810 0 935 14:26Get Chart Get Options Get Opinion
FZQ13 (Aug '13) 2.2440 -0.0010 0.0000 2.2440 2.2440 0 270 14:26Get Chart Get Options Get Opinion
FZU13 (Sep '13) 2.0970 +0.0030 0.0000 2.0970 2.0970 0 116 14:26Get Chart Get Options Get Opinion
FZV13 (Oct '13) 2.0300 +0.0010 0.0000 2.0300 2.0300 0 195 14:26Get Chart Get Options Get Opinion
FZX13 (Nov '13) 2.0000 +0.0140 0.0000 2.0000 2.0000 0 305 14:26Get Chart Get Options Get Opinion
FZZ13 (Dec '13) 1.9790 +0.0130 0.0000 1.9790 1.9790 0 195 14:26Get Chart Get Options Get Opinion
FZF14 (Jan '14) 1.9500 unch 0.0000 1.9500 1.9500 0 0 14:26Get Chart Get Options Get Opinion
FZG14 (Feb '14) 1.9500 unch 0.0000 1.9500 1.9500 0 0 14:26Get Chart Get Options Get Opinion
FZH14 (Mar '14) 1.9760 unch 0.0000 1.9760 1.9760 0 0 14:26Get Chart Get Options Get Opinion
FZJ14 (Apr '14) 1.9800 unch 0.0000 1.9800 1.9800 0 0 14:26Get Chart Get Options Get Opinion
FZK14 (May '14) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZM14 (Jun '14) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZN14 (Jul '14) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZQ14 (Aug '14) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZU14 (Sep '14) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZV14 (Oct '14) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZX14 (Nov '14) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZZ14 (Dec '14) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZF15 (Jan '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZG15 (Feb '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZH15 (Mar '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZJ15 (Apr '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZK15 (May '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZM15 (Jun '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZN15 (Jul '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZQ15 (Aug '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZU15 (Sep '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZV15 (Oct '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZX15 (Nov '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZZ15 (Dec '15) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZF16 (Jan '16) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZG16 (Feb '16) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZH16 (Mar '16) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
FZJ16 (Apr '16) 1.9810 unch 0.0000 1.9810 1.9810 0 0 14:26Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest06,389 
TOP
 

DRIED GRAIN FUTURESView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DRM13 (Jun '13) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRN13 (Jul '13) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRQ13 (Aug '13) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRU13 (Sep '13) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRV13 (Oct '13) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRX13 (Nov '13) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRZ13 (Dec '13) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRF14 (Jan '14) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRG14 (Feb '14) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRH14 (Mar '14) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRJ14 (Apr '14) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
DRK14 (May '14) 120.0s unch 0.0 120.0 120.0 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

BLACK SEA WHEATView Help

Contract Last Change Open High Low Volume Open Int. Time Links
SQN13 (Jul '13) 307.6s unch 0.0 307.6 307.6 0 0 05/23/13Get Chart Get Options Get Opinion
SQU13 (Sep '13) 312.5s unch 0.0 312.5 312.5 0 0 05/23/13Get Chart Get Options Get Opinion
SQZ13 (Dec '13) 312.5s unch 0.0 312.5 312.5 0 0 05/23/13Get Chart Get Options Get Opinion
SQH14 (Mar '14) 312.5s unch 0.0 312.5 312.5 0 0 05/23/13Get Chart Get Options Get Opinion
SQK14 (May '14) 312.5s unch 0.0 312.5 312.5 0 0 05/23/13Get Chart Get Options Get Opinion
SQN14 (Jul '14) 312.5s unch 0.0 312.5 312.5 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

SOYBEAN CRUSHView Help

Contract Last Change Open High Low Volume Open Int. Time Links
CSN13 (Jul '13) 8-2s -12-6 16-4 17-6 0-2 0 0 05/23/13Get Chart Get Options Get Opinion
CSQ13 (Aug '13) 33-6s -8-0 38-6 42-0 24-0 0 0 05/23/13Get Chart Get Options Get Opinion
CSU13 (Sep '13) 86-0s +5-2 79-6 86-4 76-6 0 0 05/23/13Get Chart Get Options Get Opinion
CSV13 (Oct '13) 76-4s +2-4 73-2 79-2 67-2 0 0 05/23/13Get Chart Get Options Get Opinion
CSZ13 (Dec '13) 66-6s unch 65-6 69-4 57-4 0 0 05/23/13Get Chart Get Options Get Opinion
CSF14 (Jan '14) 62-4s +0-2 62-6 66-6 53-2 0 0 05/23/13Get Chart Get Options Get Opinion
CSH14 (Mar '14) 63-4s unch 62-4 66-6 54-2 0 0 05/23/13Get Chart Get Options Get Opinion
CSK14 (May '14) 63-0s -0-4 63-0 65-2 53-6 0 0 05/23/13Get Chart Get Options Get Opinion
CSN14 (Jul '14) 61-6s -1-0 62-6 64-4 52-4 0 0 05/23/13Get Chart Get Options Get Opinion
CSQ14 (Aug '14) 64-0s -0-6 68-6 73-4 54-6 0 0 05/23/13Get Chart Get Options Get Opinion
CSU14 (Sep '14) 74-0s -2-4 76-2 79-0 68-2 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

SOYBEAN-CORN RATIOView Help

Contract Last Change Open High Low Volume Open Int. Time Links
CXM13 (Jun '13) 2.324s -0.011 2.342 2.358 2.313 0 0 05/23/13Get Chart Get Options Get Opinion
CXN13 (Jul '13) 2.265s -0.004 2.279 2.312 2.257 0 0 05/23/13Get Chart Get Options Get Opinion
CXQ13 (Aug '13) 2.324s -0.011 2.342 2.358 2.313 0 0 05/23/13Get Chart Get Options Get Opinion
CXU13 (Sep '13) 2.306s -0.016 2.327 2.340 2.299 0 0 05/23/13Get Chart Get Options Get Opinion
CXV13 (Oct '13) 2.324s -0.011 2.342 2.358 2.313 0 0 05/23/13Get Chart Get Options Get Opinion
CXX13 (Nov '13) 2.324s -0.011 2.342 2.358 2.313 0 0 05/23/13Get Chart Get Options Get Opinion
CXF14 (Jan '14) 2.297s -0.012 2.314 2.329 2.285 0 0 05/23/13Get Chart Get Options Get Opinion
CXH14 (Mar '14) 2.297s -0.012 2.314 2.329 2.285 0 0 05/23/13Get Chart Get Options Get Opinion
CXK14 (May '14) 2.266s -0.010 2.282 2.297 2.256 0 0 05/23/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

CORN CALENDAR SWAPView Help

Contract Last Change Open High Low Volume Open Int. Time Links
FQM13 (Jun '13) 6.5075s +0.0600 0.0000 6.5075 6.5075 0 222 05/22/13Get Chart Get Options Get Opinion
FQN13 (Jul '13) 6.5850s +0.1850 0.0000 6.5850 6.5850 0 269 05/22/13Get Chart Get Options Get Opinion
FQQ13 (Aug '13) 5.5975s +0.1300 0.0000 5.5975 5.5975 0 117 05/22/13Get Chart Get Options Get Opinion
FQU13 (Sep '13) 5.5975s +0.1300 0.0000 5.5975 5.5975 0 33 05/22/13Get Chart Get Options Get Opinion
FQV13 (Oct '13) 5.3050s +0.1025 0.0000 5.3050 5.3050 0 0 05/22/13Get Chart Get Options Get Opinion
FQX13 (Nov '13) 5.3050s +0.1025 0.0000 5.3050 5.3050 0 48 05/22/13Get Chart Get Options Get Opinion
FQZ13 (Dec '13) 5.3050s +0.1025 0.0000 5.3050 5.3050 0 180 05/22/13Get Chart Get Options Get Opinion
FQF14 (Jan '14) 5.4100s +0.0975 0.0000 5.4100 5.4100 0 48 05/22/13Get Chart Get Options Get Opinion
FQG14 (Feb '14) 5.4100s +0.0975 0.0000 5.4100 5.4100 0 0 05/22/13Get Chart Get Options Get Opinion
FQH14 (Mar '14) 5.4100s +0.0975 0.0000 5.4100 5.4100 0 315 05/22/13Get Chart Get Options Get Opinion
FQJ14 (Apr '14) 5.4900s +0.0975 0.0000 5.4900 5.4900 0 0 05/22/13Get Chart Get Options Get Opinion
FQK14 (May '14) 5.4900s +0.0975 0.0000 5.4900 5.4900 0 0 05/22/13Get Chart Get Options Get Opinion
FQM14 (Jun '14) 5.5625s +0.1000 0.0000 5.5625 5.5625 0 0 05/22/13Get Chart Get Options Get Opinion
FQN14 (Jul '14) 5.5625s +0.1000 0.0000 5.5625 5.5625 0 1,000 05/22/13Get Chart Get Options Get Opinion
FQQ14 (Aug '14) 5.4725s +0.1000 0.0000 5.4725 5.4725 0 0 05/22/13Get Chart Get Options Get Opinion
FQU14 (Sep '14) 5.4725s +0.1000 0.0000 5.4725 5.4725 0 0 05/22/13Get Chart Get Options Get Opinion
FQV14 (Oct '14) 5.4625s +0.0900 0.0000 5.4625 5.4625 0 0 05/22/13Get Chart Get Options Get Opinion
FQX14 (Nov '14) 5.4625s +0.0900 0.0000 5.4625 5.4625 0 0 05/22/13Get Chart Get Options Get Opinion
FQZ14 (Dec '14) 5.4625s +0.0900 0.0000 5.4625 5.4625 0 500 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest02,733 
TOP
 

SOYBEAN CALENDAR SWAView Help

Contract Last Change Open High Low Volume Open Int. Time Links
FRM13 (Jun '13) 14.3675s +0.0500 0.0000 14.3675 14.3675 0 0 05/22/13Get Chart Get Options Get Opinion
FRN13 (Jul '13) 14.9425s +0.1600 0.0000 14.9425 14.9425 0 200 05/22/13Get Chart Get Options Get Opinion
FRQ13 (Aug '13) 14.0550s +0.1525 0.0000 14.0550 14.0550 0 0 05/22/13Get Chart Get Options Get Opinion
FRU13 (Sep '13) 13.0000s +0.1200 0.0000 13.0000 13.0000 0 0 05/22/13Get Chart Get Options Get Opinion
FRV13 (Oct '13) 12.3875s +0.1800 0.0000 12.3875 12.3875 0 0 05/22/13Get Chart Get Options Get Opinion
FRX13 (Nov '13) 12.3875s +0.1800 0.0000 12.3875 12.3875 0 1,700 05/22/13Get Chart Get Options Get Opinion
FRZ13 (Dec '13) 12.4525s +0.1775 0.0000 12.4525 12.4525 0 0 05/22/13Get Chart Get Options Get Opinion
FRF14 (Jan '14) 12.4525s +0.1775 0.0000 12.4525 12.4525 0 0 05/22/13Get Chart Get Options Get Opinion
FRG14 (Feb '14) 12.4900s +0.1700 0.0000 12.4900 12.4900 0 0 05/22/13Get Chart Get Options Get Opinion
FRH14 (Mar '14) 12.4900s +0.1700 0.0000 12.4900 12.4900 0 0 05/22/13Get Chart Get Options Get Opinion
FRJ14 (Apr '14) 12.4975s +0.1600 0.0000 12.4975 12.4975 0 0 05/22/13Get Chart Get Options Get Opinion
FRK14 (May '14) 12.4975s +0.1600 0.0000 12.4975 12.4975 0 0 05/22/13Get Chart Get Options Get Opinion
FRM14 (Jun '14) 12.5700s +0.1650 0.0000 12.5700 12.5700 0 0 05/22/13Get Chart Get Options Get Opinion
FRN14 (Jul '14) 12.5700s +0.1650 0.0000 12.5700 12.5700 0 0 05/22/13Get Chart Get Options Get Opinion
FRQ14 (Aug '14) 12.5250s +0.1650 0.0000 12.5250 12.5250 0 0 05/22/13Get Chart Get Options Get Opinion
FRU14 (Sep '14) 12.4025s +0.1650 0.0000 12.4025 12.4025 0 0 05/22/13Get Chart Get Options Get Opinion
FRV14 (Oct '14) 12.3875s +0.1675 0.0000 12.3875 12.3875 0 0 05/22/13Get Chart Get Options Get Opinion
FRX14 (Nov '14) 12.3875s +0.1675 0.0000 12.3875 12.3875 0 1,600 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest03,500 
TOP
 

WHEAT CALENDAR SWAPView Help

Contract Last Change Open High Low Volume Open Int. Time Links
FUM13 (Jun '13) 6.9950s +0.0275 0.0000 6.9950 6.9950 0 0 05/22/13Get Chart Get Options Get Opinion
FUN13 (Jul '13) 6.8850s +0.0800 0.0000 6.8850 6.8850 0 415 05/22/13Get Chart Get Options Get Opinion
FUQ13 (Aug '13) 6.9575s +0.0775 0.0000 6.9575 6.9575 0 0 05/22/13Get Chart Get Options Get Opinion
FUU13 (Sep '13) 6.9575s +0.0775 0.0000 6.9575 6.9575 0 0 05/22/13Get Chart Get Options Get Opinion
FUV13 (Oct '13) 7.1050s +0.0700 0.0000 7.1050 7.1050 0 0 05/22/13Get Chart Get Options Get Opinion
FUX13 (Nov '13) 7.1050s +0.0700 0.0000 7.1050 7.1050 0 0 05/22/13Get Chart Get Options Get Opinion
FUZ13 (Dec '13) 7.1050s +0.0700 0.0000 7.1050 7.1050 0 100 05/22/13Get Chart Get Options Get Opinion
FUF14 (Jan '14) 7.2700s +0.0700 0.0000 7.2700 7.2700 0 0 05/22/13Get Chart Get Options Get Opinion
FUG14 (Feb '14) 7.2700s +0.0700 0.0000 7.2700 7.2700 0 0 05/22/13Get Chart Get Options Get Opinion
FUH14 (Mar '14) 7.2700s +0.0700 0.0000 7.2700 7.2700 0 0 05/22/13Get Chart Get Options Get Opinion
FUJ14 (Apr '14) 7.3400s +0.0700 0.0000 7.3400 7.3400 0 0 05/22/13Get Chart Get Options Get Opinion
FUK14 (May '14) 7.3400s +0.0700 0.0000 7.3400 7.3400 0 0 05/22/13Get Chart Get Options Get Opinion
FUM14 (Jun '14) 7.3775s +0.0725 0.0000 7.3775 7.3775 0 0 05/22/13Get Chart Get Options Get Opinion
FUN14 (Jul '14) 7.3775s +0.0725 0.0000 7.3775 7.3775 0 0 05/22/13Get Chart Get Options Get Opinion
FUQ14 (Aug '14) 7.4200s +0.0725 0.0000 7.4200 7.4200 0 0 05/22/13Get Chart Get Options Get Opinion
FUU14 (Sep '14) 7.4200s +0.0725 0.0000 7.4200 7.4200 0 0 05/22/13Get Chart Get Options Get Opinion
FUV14 (Oct '14) 7.5075s +0.0675 0.0000 7.5075 7.5075 0 0 05/22/13Get Chart Get Options Get Opinion
FUX14 (Nov '14) 7.5075s +0.0675 0.0000 7.5075 7.5075 0 0 05/22/13Get Chart Get Options Get Opinion
FUZ14 (Dec '14) 7.5075s +0.0675 0.0000 7.5075 7.5075 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0515 
TOP