Farm Futures
   Search Site:  Search Site Friday, May 24, 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)1386.6s -5.21390.01386.01386.01:56 PM Last Trade: 05/23/2013 1:56 PM
Expiration Date: May 28, 2013
Days to Expiration: 4
StrikeLastChangeOpenHighLowPrevPremium
7500C636.6s-5.2   641.831,830.00
7500P0.1s+0.0   0.15.00
8000C586.6s-5.2   591.829,330.00
8000P0.1s+0.0   0.15.00
8500P0.1s+0.0   0.15.00
8500C536.6s-5.2   541.826,830.00
9000C486.6s-5.2   491.824,330.00
9000P0.1s+0.0   0.15.00
9500P0.1s+0.0   0.15.00
9500C436.6s-5.2   441.821,830.00
10000P0.1s+0.0   0.15.00
10000C386.6s-5.2   391.819,330.00
10500P0.1s+0.0   0.15.00
10500C336.6s-5.2   341.816,830.00
11000C286.6s-5.2   291.814,330.00
11000P0.1s+0.0   0.15.00
11500C236.6s-5.2   241.811,830.00
11500P0.1s+0.0   0.15.00
12000C186.7s-5.4   192.19,335.00
12000P0.1s-0.2   0.35.00
12500C137.7s-5.6   143.36,885.00
12500P1.1s-0.4   1.555.00
12750C113.9s-5.9   119.85,695.00
12750P2.3s-0.7   3.0115.00
13000P4.7s-0.9   5.6235.00
13000C91.3s-6.1   97.44,565.00
13250C70.4s-6.2   76.63,520.00
13250P8.8s-1.0   9.8440.00
13500P15.4s-1.0   16.4770.00
13500C52.0s-6.2   58.22,600.00
13750P25.1s-0.7   25.81,255.00
13750C36.7s-5.9   42.61,835.00
14000C24.1s-5.2   29.31,205.00
14000P37.5s+0.0   37.51,875.00
14250P53.2s+0.8   52.42,660.00
14250C14.8s-4.4   19.2740.00
14500P72.1s+1.8   70.33,605.00
14500C8.7s-3.4   12.1435.00
14750P93.2s+2.8   90.44,660.00
14750C4.8s-2.4   7.2240.00
15000C2.4s-1.6   4.0120.00
15000P115.8s+3.6   112.25,790.00
15250C1.1s-1.0   2.155.00
15250P139.5s+4.2   135.36,975.00
15500P163.9s+4.6   159.38,195.00
15500C0.5s-0.6   1.125.00
15750P188.6s+4.9   183.79,430.00
15750C0.2s-0.3   0.510.00
16000P213.5s+5.1   208.410,675.00
16000C0.1s-0.1   0.25.00
16250P238.4s+5.1   233.311,920.00
16250C0.1s+0.0   0.15.00
16500C0.1s+0.0   0.15.00
16500P263.4s+5.2   258.213,170.00
16750P288.4s+5.2   283.214,420.00
16750C0.1s+0.0   0.15.00
17000P313.4s+5.2   308.215,670.00
17000C0.1s+0.0   0.15.00
17250P338.4s+5.2   333.216,920.00
17250C0.1s+0.0   0.15.00
17500C0.1s+0.0   0.15.00
17500P363.4s+5.2   358.218,170.00
17750P388.4s+5.2   383.219,420.00
17750C0.1s+0.0   0.15.00
18000C0.1s+0.0   0.15.00
18000P413.4s+5.2   408.220,670.00
18250C0.1s+0.0   0.15.00
18250P438.4s+5.2   433.221,920.00
18500C0.1s+0.0   0.15.00
18500P463.4s+5.2   458.223,170.00
18750P488.4s+5.2   483.224,420.00
18750C0.1s+0.0   0.15.00
19000C0.1s+0.0   0.15.00
19000P513.4s+5.2   508.225,670.00
19500P563.4s+5.2   558.228,170.00
19500C0.1s+0.0   0.15.00
20000C0.1s+0.0   0.15.00
20000P613.4s+5.2   608.230,670.00
20500P663.4s+5.2   658.233,170.00
20500C0.1s+0.0   0.15.00
21000C0.1s+0.0   0.15.00
21000P713.4s+5.2   708.235,670.00
21500P763.4s+5.2   758.238,170.00
21500C0.1s+0.0   0.15.00
22000C0.1s+0.0   0.15.00
22000P813.4s+5.2   808.240,670.00
22500P863.4s+5.2   858.243,170.00
22500C0.1s+0.0   0.15.00
23000C0.1s+0.0   0.15.00
23000P913.4s+5.2   908.245,670.00
23500C0.1s+0.0   0.15.00
23500P963.4s+5.2   958.248,170.00
24000P1013.4s+5.2   1008.250,670.00
24000C0.1s+0.0   0.15.00
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.