Farm Futures
   Search Site:  Search Site Thursday, May 23, 2013 | Bookmark This Site   
Skip Navigation Links
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Options Month: 
Futures Data:
ContractLastChangeHighLowOpenLast Trade
ZGM13 (Jun 13 CBOT Gold)1391.8s +24.71390.01386.01386.01:56 PM Last Trade: 05/23/2013 1:56 PM
Expiration Date: May 28, 2013
Days to Expiration: 5
StrikeLastChangeOpenHighLowPrevPremium
7500C641.8s+24.7   617.132,090.00
7500P0.1s+0.0   0.15.00
8000C591.8s+24.7   567.129,590.00
8000P0.1s+0.0   0.15.00
8500P0.1s+0.0   0.15.00
8500C541.8s+24.7   517.127,090.00
9000C491.8s+24.7   467.124,590.00
9000P0.1s+0.0   0.15.00
9500P0.1s+0.0   0.15.00
9500C441.8s+24.7   417.122,090.00
10000P0.1s+0.0   0.15.00
10000C391.8s+24.7   367.119,590.00
10500P0.1s+0.0   0.15.00
10500C341.8s+24.7   317.117,090.00
11000C291.8s+24.7   267.114,590.00
11000P0.1s+0.0   0.15.00
11500C241.8s+24.5   217.312,090.00
11500P0.1s-0.1   0.25.00
12000C192.1s+24.0   168.19,605.00
12000P0.3s-0.7   1.015.00
12500C143.3s+22.3   121.07,165.00
12500P1.5s-2.4   3.975.00
12750C119.8s+20.8   99.05,990.00
12750P3.0s-3.9   6.9150.00
13000P5.6s-6.0   11.6280.00
13000C97.4s+18.7   78.74,870.00
13250C76.6s+16.2   60.43,830.00
13250P9.8s-8.5   18.3490.00
13500P16.4s-11.3   27.7820.00
13500C58.2s+13.4   44.82,910.00
13750P25.8s-14.2   40.01,290.00
13750C42.6s+10.5   32.12,130.00
14000P37.5s-17.0   54.51,875.00
14000C29.3s+7.7   21.61,465.00
14250P52.4s-19.4   71.82,620.00
14250C19.2s+5.3   13.9960.00
14500P70.3s-21.3   91.63,515.00
14500C12.1s+3.4   8.7605.00
14750P90.4s-22.6   113.04,520.00
14750C7.2s+2.1   5.1360.00
15000C4.0s+1.1   2.9200.00
15000P112.2s-23.6   135.85,610.00
15250C2.1s+0.6   1.5105.00
15250P135.3s-24.1   159.46,765.00
15500P159.3s-24.4   183.77,965.00
15500C1.1s+0.3   0.855.00
15750P183.7s-24.6   208.39,185.00
15750C0.5s+0.1   0.425.00
16000P208.4s-24.7   233.110,420.00
16000C0.2s+0.0   0.210.00
16250P233.3s-24.7   258.011,665.00
16250C0.1s+0.0   0.15.00
16500P258.2s-24.7   282.912,910.00
16500C0.1s+0.0   0.15.00
16750P283.2s-24.7   307.914,160.00
16750C0.1s+0.0   0.15.00
17000P308.2s-24.7   332.915,410.00
17000C0.1s+0.0   0.15.00
17250C0.1s+0.0   0.15.00
17250P333.2s-24.7   357.916,660.00
17500P358.2s-24.7   382.917,910.00
17500C0.1s+0.0   0.15.00
17750P383.2s-24.7   407.919,160.00
17750C0.1s+0.0   0.15.00
18000C0.1s+0.0   0.15.00
18000P408.2s-24.7   432.920,410.00
18250C0.1s+0.0   0.15.00
18250P433.2s-24.7   457.921,660.00
18500C0.1s+0.0   0.15.00
18500P458.2s-24.7   482.922,910.00
18750C0.1s+0.0   0.15.00
18750P483.2s-24.7   507.924,160.00
19000C0.1s+0.0   0.15.00
19000P508.2s-24.7   532.925,410.00
19500P558.2s-24.7   582.927,910.00
19500C0.1s+0.0   0.15.00
20000P608.2s-24.7   632.930,410.00
20000C0.1s+0.0   0.15.00
20500P658.2s-24.7   682.932,910.00
20500C0.1s+0.0   0.15.00
21000C0.1s+0.0   0.15.00
21000P708.2s-24.7   732.935,410.00
21500P758.2s-24.7   782.937,910.00
21500C0.1s+0.0   0.15.00
22000C0.1s+0.0   0.15.00
22000P808.2s-24.7   832.940,410.00
22500C0.1s+0.0   0.15.00
22500P858.2s-24.7   882.942,910.00
23000P908.2s-24.7   932.945,410.00
23000C0.1s+0.0   0.15.00
23500P958.2s-24.7   982.947,910.00
23500C0.1s+0.0   0.15.00
24000C0.1s+0.0   0.15.00
24000P1008.2s-24.7   1032.950,410.00
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.