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:
Thursday, May 23, 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 CBOT Gold
Dec 13 CBOT Gold
Jun 14 CBOT Gold
Dec 14 CBOT Gold
Jun 15 CBOT Gold
Futures Data:
Contract
Last
Change
High
Low
Open
Last Trade
ZGM13
(
Jun 13 CBOT Gold
)
1391.8s
+24.7
1390.0
1386.0
1386.0
1:56 PM
Expiration Date:
May 28, 2013
Days to Expiration:
5
Strike
Last
Change
Open
High
Low
Prev
Premium
7500C
641.8s
+24.7
617.1
32,090.00
7500P
0.1s
+0.0
0.1
5.00
8000C
591.8s
+24.7
567.1
29,590.00
8000P
0.1s
+0.0
0.1
5.00
8500P
0.1s
+0.0
0.1
5.00
8500C
541.8s
+24.7
517.1
27,090.00
9000C
491.8s
+24.7
467.1
24,590.00
9000P
0.1s
+0.0
0.1
5.00
9500P
0.1s
+0.0
0.1
5.00
9500C
441.8s
+24.7
417.1
22,090.00
10000P
0.1s
+0.0
0.1
5.00
10000C
391.8s
+24.7
367.1
19,590.00
10500P
0.1s
+0.0
0.1
5.00
10500C
341.8s
+24.7
317.1
17,090.00
11000C
291.8s
+24.7
267.1
14,590.00
11000P
0.1s
+0.0
0.1
5.00
11500C
241.8s
+24.5
217.3
12,090.00
11500P
0.1s
-0.1
0.2
5.00
12000C
192.1s
+24.0
168.1
9,605.00
12000P
0.3s
-0.7
1.0
15.00
12500C
143.3s
+22.3
121.0
7,165.00
12500P
1.5s
-2.4
3.9
75.00
12750C
119.8s
+20.8
99.0
5,990.00
12750P
3.0s
-3.9
6.9
150.00
13000P
5.6s
-6.0
11.6
280.00
13000C
97.4s
+18.7
78.7
4,870.00
13250C
76.6s
+16.2
60.4
3,830.00
13250P
9.8s
-8.5
18.3
490.00
13500P
16.4s
-11.3
27.7
820.00
13500C
58.2s
+13.4
44.8
2,910.00
13750P
25.8s
-14.2
40.0
1,290.00
13750C
42.6s
+10.5
32.1
2,130.00
14000P
37.5s
-17.0
54.5
1,875.00
14000C
29.3s
+7.7
21.6
1,465.00
14250P
52.4s
-19.4
71.8
2,620.00
14250C
19.2s
+5.3
13.9
960.00
14500P
70.3s
-21.3
91.6
3,515.00
14500C
12.1s
+3.4
8.7
605.00
14750P
90.4s
-22.6
113.0
4,520.00
14750C
7.2s
+2.1
5.1
360.00
15000C
4.0s
+1.1
2.9
200.00
15000P
112.2s
-23.6
135.8
5,610.00
15250C
2.1s
+0.6
1.5
105.00
15250P
135.3s
-24.1
159.4
6,765.00
15500P
159.3s
-24.4
183.7
7,965.00
15500C
1.1s
+0.3
0.8
55.00
15750P
183.7s
-24.6
208.3
9,185.00
15750C
0.5s
+0.1
0.4
25.00
16000P
208.4s
-24.7
233.1
10,420.00
16000C
0.2s
+0.0
0.2
10.00
16250P
233.3s
-24.7
258.0
11,665.00
16250C
0.1s
+0.0
0.1
5.00
16500P
258.2s
-24.7
282.9
12,910.00
16500C
0.1s
+0.0
0.1
5.00
16750P
283.2s
-24.7
307.9
14,160.00
16750C
0.1s
+0.0
0.1
5.00
17000P
308.2s
-24.7
332.9
15,410.00
17000C
0.1s
+0.0
0.1
5.00
17250C
0.1s
+0.0
0.1
5.00
17250P
333.2s
-24.7
357.9
16,660.00
17500P
358.2s
-24.7
382.9
17,910.00
17500C
0.1s
+0.0
0.1
5.00
17750P
383.2s
-24.7
407.9
19,160.00
17750C
0.1s
+0.0
0.1
5.00
18000C
0.1s
+0.0
0.1
5.00
18000P
408.2s
-24.7
432.9
20,410.00
18250C
0.1s
+0.0
0.1
5.00
18250P
433.2s
-24.7
457.9
21,660.00
18500C
0.1s
+0.0
0.1
5.00
18500P
458.2s
-24.7
482.9
22,910.00
18750C
0.1s
+0.0
0.1
5.00
18750P
483.2s
-24.7
507.9
24,160.00
19000C
0.1s
+0.0
0.1
5.00
19000P
508.2s
-24.7
532.9
25,410.00
19500P
558.2s
-24.7
582.9
27,910.00
19500C
0.1s
+0.0
0.1
5.00
20000P
608.2s
-24.7
632.9
30,410.00
20000C
0.1s
+0.0
0.1
5.00
20500P
658.2s
-24.7
682.9
32,910.00
20500C
0.1s
+0.0
0.1
5.00
21000C
0.1s
+0.0
0.1
5.00
21000P
708.2s
-24.7
732.9
35,410.00
21500P
758.2s
-24.7
782.9
37,910.00
21500C
0.1s
+0.0
0.1
5.00
22000C
0.1s
+0.0
0.1
5.00
22000P
808.2s
-24.7
832.9
40,410.00
22500C
0.1s
+0.0
0.1
5.00
22500P
858.2s
-24.7
882.9
42,910.00
23000P
908.2s
-24.7
932.9
45,410.00
23000C
0.1s
+0.0
0.1
5.00
23500P
958.2s
-24.7
982.9
47,910.00
23500C
0.1s
+0.0
0.1
5.00
24000C
0.1s
+0.0
0.1
5.00
24000P
1008.2s
-24.7
1032.9
50,410.00
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.