Commodity Futures Price Quotes For
CME BFP Milk
(Price quotes for CME BFP Milk delayed at least 10 minutes as per exchange requirements)
|
|
|
|
|
| Month
Click for chart | Session | Pr.Day | Options | ||||||||||
| Open | High | Low | Last | Time | Sett | Chg | Vol | Sett | OpInt | ||||
| Oct 08 | 16.90 | 16.90 | 16.90 | 16.88 | Oct 10, 16:36 | 16.88 | -0.15 | 120 | 17.03 | 4277 | Call Put | ||
| Nov 08 | 15.75 | 15.75 | 15.75 | 15.69 | Oct 10, 16:36 | 15.69 | -0.34 | 127 | 16.03 | 4843 | Call Put | ||
| Dec 08 | 15.60 | 15.60 | 15.60 | 15.50 | Oct 10, 16:36 | 15.50 | -0.34 | 130 | 15.84 | 4846 | Call Put | ||
| Jan 09 | | 15.55 | 15.55 | 15.26 | Oct 10, 16:36 | 15.26 | -0.29 | 93 | 15.55 | 3027 | Call Put | | ||
| Feb 09 | | 15.61 | 15.61 | 15.31 | Oct 10, 16:36 | 15.31 | -0.30 | 38 | 15.61 | 2461 | Call Put | | ||
| Mar 09 | | 15.69 | 15.69 | 15.45 | Oct 10, 16:36 | 15.45 | -0.24 | 47 | 15.69 | 2176 | Call Put | | ||
| Apr 09 | 15.70 | 15.70 | 15.70 | 15.59 | Oct 10, 16:36 | 15.59 | -0.25 | 58 | 15.84 | 1686 | Call Put | ||
| May 09 | | 15.99 | 15.99 | 15.75 | Oct 10, 16:36 | 15.75 | -0.24 | 40 | 15.99 | 1757 | Call Put | | ||
| Jun 09 | 16.00 | 16.00 | 16.00 | 16.05 | Oct 10, 16:36 | 16.05 | -0.26 | 33 | 16.31 | 1656 | Call Put | ||
| Jul 09 | | 16.28 | 16.28 | 16.14 | Oct 10, 16:36 | 16.14 | -0.14 | 15 | 16.28 | 1425 | Call Put | | ||
| Aug 09 | | 16.48 | 16.48 | 16.25 | Oct 10, 16:36 | 16.25 | -0.23 | 17 | 16.48 | 1442 | Call Put | | ||
| Sep 09 | | 16.70 | 16.70 | 16.43 | Oct 10, 16:36 | 16.43 | -0.27 | 15 | 16.70 | 1434 | Call Put | | ||
| Oct 09 | | 16.67 | 16.67 | 16.40 | Oct 10, 16:36 | 16.40 | -0.27 | 10 | 16.67 | 1273 | Call Put | | ||
| Nov 09 | | 16.70 | 16.70 | 16.35 | Oct 10, 16:36 | 16.35 | -0.35 | 12 | 16.70 | 1295 | Call Put | | ||
| Dec 09 | | 16.70 | 16.70 | 16.40 | Oct 10, 16:36 | 16.40 | -0.30 | 10 | 16.70 | 1265 | Call Put | | ||
| Jan 10 | | 16.61 | 16.61 | 16.46 | Oct 10, 16:36 | 16.46 | -0.15 | 16.61 | 125 | Call Put | | |||
| Feb 10 | | 16.70 | 16.70 | 16.44 | Oct 10, 16:36 | 16.44 | -0.26 | 16.70 | 98 | Call Put | | |||
| Mar 10 | | 16.57 | 16.57 | 16.25 | Oct 10, 16:36 | 16.25 | -0.32 | 16.57 | 80 | Call Put | | |||
| Apr 10 | | 16.71 | 16.71 | 16.71 | Oct 10, 16:36 | 16.71 | 16.71 | 44 | Call Put | | ||||
| May 10 | | 16.86 | 16.86 | 16.86 | Oct 10, 16:36 | 16.86 | 16.86 | 25 | Call Put | | ||||
| Jun 10 | | 16.95 | 16.95 | 16.95 | Oct 10, 16:36 | 16.95 | 16.95 | 13 | Call Put | | ||||
| Jul 10 | | 17.11 | 17.11 | 17.11 | Oct 10, 16:36 | 17.11 | 17.11 | 6 | Call Put | | ||||
| Aug 10 | | 17.15 | 17.15 | 17.15 | Oct 10, 16:36 | 17.15 | 17.15 | Call Put | | |||||
| Sep 10 | | 17.20 | 17.20 | 17.20 | Oct 10, 16:36 | 17.20 | 17.20 | Call Put | | |||||
Times indicate exchange local time.
Trading Center
HOME | COMMODITY CHARTS | COMMODITY QUOTES | FOREX CHARTS | FOREX QUOTES | STOCKS & EQUITIES
FUTURES MARKETS: Grains | Meats | Energy | Metals | Food & Fiber | Currency | Index | Interest
Advertise With Us | Broker Search | Free Offers | Contact Us
The market data is the property of Chicago Mercantile Exchange Inc. and its licensors. All rights reserved. These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.