Magazines
American Agriculturist
California Farmer
Carolina-Virginia Farmer
Dakota Farmer
Indiana Prairie Farmer
Kansas Farmer
Michigan Farmer
Mid-South Farmer
Missouri Ruralist
Nebraska Farmer
Ohio Farmer
Prairie Farmer
Southern Farmer
The Farmer
The Farmer-Stockman
Wallaces Farmer
Western Farmer-Stockman
Wisconsin Agriculturist
Farm Futures
Beef Producer
Shows
Farm Progress Show
Hay Expo
Husker Harvest Days
New York Farm Show
Farm Progress America
Search
Search Site:
Saturday, May 18, 2013 |
Bookmark This Site
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Options Month:
Jun 13 Live Cattle (E)
Aug 13 Live Cattle (E)
Oct 13 Live Cattle (E)
Dec 13 Live Cattle (E)
Feb 14 Live Cattle (E)
Apr 14 Live Cattle (E)
Jun 14 Live Cattle (E)
Futures Data:
Contract
Last
Change
High
Low
Open
Last Trade
LEM13
(
Jun 13 Live Cattle (E)
)
119.400s
-0.500
120.225
118.700
119.900
1:55 PM
Expiration Date:
Jun 07, 2013
Days to Expiration:
20
Strike
Last
Change
Open
High
Low
Prev
Premium
96C
23.400s
-0.500
23.900
1,170.00
96P
0.000s
+0.000
0.000
0.00
97P
0.000s
+0.000
0.000
0.00
97C
22.400s
-0.500
22.900
1,120.00
98P
0.000s
+0.000
0.000
0.00
98C
21.400s
-0.500
21.900
1,070.00
99C
20.400s
-0.500
20.900
1,020.00
99P
0.000s
+0.000
0.000
0.00
100C
19.400s
-0.500
19.900
970.00
100P
0.000s
+0.000
0.000
0.00
101C
18.400s
-0.500
18.900
920.00
101P
0.000s
+0.000
0.000
0.00
102C
17.400s
-0.500
17.900
870.00
102P
0.000s
+0.000
0.000
0.00
103C
16.400s
-0.500
16.900
820.00
103P
0.000s
+0.000
0.000
0.00
104C
15.400s
-0.500
15.900
770.00
104P
0.000s
+0.000
0.000
0.00
105C
14.400s
-0.500
14.900
720.00
105P
0.000s
+0.000
0.000
0.00
106C
13.400s
-0.500
13.900
670.00
106P
0.000s
+0.000
0.000
0.00
107P
0.000s
+0.000
0.000
0.00
107C
12.400s
-0.500
12.900
620.00
108C
11.400s
-0.500
11.900
570.00
108P
0.000s
+0.000
0.000
0.00
109C
10.400s
-0.500
10.900
520.00
109P
0.000s
+0.000
0.000
0.00
110C
9.400s
-0.500
9.900
470.00
110P
0.000s
+0.000
0.000
0.00
111C
8.425s
-0.500
8.925
421.25
111P
0.025s
+0.000
0.025
0.025
0.025
0.025
1.25
112P
0.025s
+0.000
0.025
1.25
112C
7.425s
-0.500
7.925
371.25
113P
0.050s
+0.025
0.050
0.050
0.050
0.025
2.50
113C
6.450s
-0.475
6.925
322.50
114C
5.500s
-0.450
5.950
275.00
114P
0.100s
+0.050
0.125
0.125
0.125
0.050
5.00
115P
0.175s
+0.075
0.200
0.200
0.150
0.100
8.75
115C
4.575s
-0.425
5.000
228.75
116C
3.700s
-0.375
4.075
185.00
116P
0.300s
+0.125
0.300
0.350
0.275
0.175
15.00
117C
2.900s
-0.300
3.200
145.00
117P
0.500s
+0.200
0.300
0.600
0.300
0.300
25.00
118C
2.175s
-0.250
1.850
1.850
1.850
2.425
108.75
118P
0.775s
+0.250
0.625
0.925
0.500
0.525
38.75
119C
1.550s
-0.200
1.275
1.325
1.275
1.750
77.50
119P
1.150s
+0.300
0.825
1.325
0.825
0.850
57.50
120P
1.600s
+0.325
1.150
1.975
1.150
1.275
80.00
120C
1.000s
-0.175
1.325
1.325
0.825
1.175
50.00
121P
2.250s
+0.400
2.300
2.300
2.200
1.850
112.50
121C
0.650s
-0.100
0.800
0.800
0.500
0.750
32.50
122C
0.400s
-0.050
0.525
0.525
0.275
0.450
20.00
122P
3.000s
+0.450
2.475
3.300
2.425
2.550
150.00
123P
3.825s
+0.475
3.600
3.600
3.600
3.350
191.25
123C
0.225s
-0.025
0.300
0.300
0.175
0.250
11.25
124P
4.725s
+0.500
4.225
5.200
4.150
4.225
236.25
124C
0.125s
+0.000
0.100
0.150
0.100
0.125
6.25
125P
5.675s
+0.500
5.175
283.75
125C
0.075s
+0.000
0.075
0.075
0.075
0.075
3.75
126C
0.050s
+0.000
0.050
0.050
0.050
0.050
2.50
126P
6.650s
+0.500
6.050
7.150
6.050
6.150
332.50
127P
7.625s
+0.500
7.125
381.25
127C
0.025s
+0.000
0.025
1.25
128C
0.025s
+0.000
0.025
0.050
0.025
0.025
1.25
128P
8.625s
+0.500
7.950
9.150
7.950
8.125
431.25
129C
0.000s
+0.000
0.000
0.00
129P
9.600s
+0.500
9.100
480.00
130C
0.000s
+0.000
0.025
0.025
0.025
0.000
0.00
130P
10.600s
+0.500
10.100
10.300
10.100
10.100
530.00
131C
0.000s
+0.000
0.000
0.00
131P
11.600s
+0.500
11.100
580.00
132P
12.600s
+0.500
11.800
11.800
11.800
12.100
630.00
132C
0.000s
+0.000
0.000
0.00
133C
0.000s
+0.000
0.000
0.00
133P
13.600s
+0.500
13.100
680.00
134C
0.000s
+0.000
0.000
0.00
134P
14.600s
+0.500
14.100
730.00
135P
15.600s
+0.500
15.100
780.00
135C
0.000s
+0.000
0.000
0.00
136C
0.000s
+0.000
0.025
0.025
0.025
0.000
0.00
136P
16.600s
+0.500
16.100
830.00
137P
17.600s
+0.500
17.100
880.00
137C
0.000s
+0.000
0.000
0.00
138C
0.000s
+0.000
0.000
0.00
138P
18.600s
+0.500
18.100
930.00
139C
0.000s
+0.000
0.000
0.00
139P
19.600s
+0.500
19.100
980.00
140P
20.600s
+0.500
20.100
1,030.00
140C
0.000s
+0.000
0.000
0.00
141C
0.000s
+0.000
0.000
0.00
141P
21.600s
+0.500
21.100
1,080.00
142C
0.000s
+0.000
0.000
0.00
142P
22.600s
+0.500
22.100
1,130.00
143P
23.600s
+0.500
23.100
1,180.00
143C
0.000s
+0.000
0.000
0.00
144P
24.600s
+0.500
24.100
1,230.00
144C
0.000s
+0.000
0.000
0.00
145C
0.000s
+0.000
0.000
0.00
145P
25.600s
+0.500
25.100
1,280.00
146P
26.600s
+0.500
26.100
1,330.00
146C
0.000s
+0.000
0.000
0.00
147C
0.000s
+0.000
0.000
0.00
147P
27.600s
+0.500
27.100
1,380.00
148P
28.600s
+0.500
28.100
1,430.00
148C
0.000s
+0.000
0.000
0.00
149C
0.000s
+0.000
0.000
0.00
149P
29.600s
+0.500
29.100
1,480.00
150P
30.600s
+0.500
30.100
1,530.00
150C
0.000s
+0.000
0.000
0.00
151C
0.000s
+0.000
0.000
0.00
151P
31.600s
+0.500
31.100
1,580.00
152P
32.600s
+0.500
32.100
1,630.00
152C
0.000s
+0.000
0.000
0.00
154P
34.600s
+0.500
34.100
1,730.00
154C
0.000s
+0.000
0.000
0.00
156P
36.600s
+0.500
36.100
1,830.00
156C
0.000s
+0.000
0.000
0.00
Go to Top
Account
Login
Register
Information Center
Customer Service
Contact Us
Advertising Inquiries
Subscriptions
Privacy Policy
Advertising Specs
Reprints
About
Company Overview
General Inquiries
Corporate Communications
News
Editorial Offices
Sales
Careers
Products
State & Regional Magazines
Farm Futures
Beef Producer
Shows
Farm Progress Library
Farm Progress America, Broadcast
Data Solutions
Custom Publishing
Digital Solutions
Email Newsletter
Toolbox
Classified
Land for Sale
Magazine Online
Mobile Alerts
Growing Degree Days App
Farm Futures App
Beef Producer App
Farm Progress App
Powered by
iNet Solutions Group
©2011 All Rights Reserved.
-0.500