|
|
CME Groups
| CME
- Chicago Mercantile Exchange - Commmodities Interest Rates
|
Frequency :
|
|
PVO
|
|
Derivatives Class :
Futures |
Options |
Other Derivatives |
|
|
Feeder Cattle.
Column ( 1) Feeder Cattle maturity 1.
Nearest maturity
. Number of observations : 101
Column ( 2) Feeder Cattle maturity 2.
2nd maturity
. Number of observations : 101
Column ( 3) Feeder Cattle maturity 3.
3rd maturity
. Number of observations : 101
Column ( 4) Feeder Cattle maturity 4.
4th maturity
. Number of observations : 101
Column ( 5) Feeder Cattle maturity 5.
5th maturity
. Number of observations : 101
Column ( 6) Feeder Cattle maturity 6.
6th maturity
. Number of observations : 101
Column ( 7) Feeder Cattle maturity 7.
7th maturity
. Number of observations : 100
EconStats does not guarantee the accuracy of this data. Copyright 2009 by EconStats.
2009 may 29, 9:01 am |
|
| Feeder Cattle . Futures . Settlement Price
|
|
, Feeder Cattle ,, Feeder Cattle ,, Feeder Cattle ,, Feeder Cattle ,, Feeder Cattle ,, Feeder Cattle ,, Feeder Cattle ,
, Feeder Cattle1st ,, Feeder Cattle2nd ,, Feeder Cattle3rd ,, Feeder Cattle4th ,, Feeder Cattle5th ,, Feeder Cattle6th ,, Feeder Cattle7th ,
, Feeder Cattle; Nearest ,, 2nd nearest expn ,, Third nearest expn ,, Fourth nearest expn ,, Fifth nearest expn ,, Sixth nearest expn ,, Seventh nearest expn ,
, expiration ,, ,, ,, ,, ,, ,, ,
, Jan.2001 to May.8.2009,, Jan.2001 to May.8.2009,, Jan.2001 to May.8.2009,, Jan.2001 to May.8.2009,, Jan.2001 to May.8.2009,, Jan.2001 to May.8.2009,, Jan.2001 to May.8.2009,
End of , ,, ,, ,, ,, ,, ,, ,
2009-05 , 99.350, 2009-05 , 100.700, 2009-08 , 100.650, 2009-09 , 100.750, 2009-10 , 100.825, 2009-11 , 99.600, 2010-01 , 98.600, 2010-03
2009-04 , 99.575, 2009-04 , 98.575, 2009-05 , 99.625, 2009-08 , 99.800, 2009-09 , 99.800, 2009-10 , 99.925, 2009-11 , 99.100, 2010-01
2009-03 , 93.175, 2009-04 , 94.250, 2009-05 , 96.825, 2009-08 , 97.875, 2009-09 , 97.875, 2009-10 , 97.925, 2009-11 , 97.500, 2010-01
2009-02 , 92.600, 2009-03 , 93.875, 2009-04 , 95.500, 2009-05 , 98.700, 2009-08 , 99.000, 2009-09 , 99.000, 2009-10 , 98.700, 2009-11
2009-01 , 91.000, 2009-03 , 92.325, 2009-04 , 94.325, 2009-05 , 96.075, 2009-08 , 96.200, 2009-09 , 96.150, 2009-10 , 95.700, 2009-11
2008-12 , 94.050, 2009-01 , 93.675, 2009-03 , 94.450, 2009-04 , 95.600, 2009-05 , 97.450, 2009-08 , 97.750, 2009-09 , 97.700, 2009-10
2008-11 , 91.700, 2009-01 , 92.225, 2009-03 , 92.750, 2009-04 , 93.500, 2009-05 , 95.550, 2009-08 , 96.025, 2009-09 , 95.400, 2009-10
2008-10 , 98.625, 2008-11 , 98.050, 2009-01 , 98.525, 2009-03 , 98.925, 2009-04 , 99.550, 2009-05 , 101.600, 2009-08 , 101.000, 2009-09
2008-09 , 104.000, 2008-10 , 103.725, 2008-11 , 103.650, 2009-01 , 104.100, 2009-03 , 105.000, 2009-04 , 105.500, 2009-05 , 107.400, 2009-08
2008-08 , 111.150, 2008-09 , 110.950, 2008-10 , 110.275, 2008-11 , 109.500, 2009-01 , 110.000, 2009-03 , 110.000, 2009-04 , 110.400, 2009-05
2008-07 , 113.800, 2008-08 , 115.325, 2008-09 , 116.425, 2008-10 , 116.725, 2008-11 , 115.850, 2009-01 , 116.000, 2009-03 , 116.350, 2009-04
2008-06 , 111.875, 2008-08 , 113.550, 2008-09 , 114.675, 2008-10 , 115.675, 2008-11 , 115.500, 2009-01 , 116.150, 2009-03 , 116.200, 2009-04
2008-05 , 116.025, 2008-08 , 116.800, 2008-09 , 117.825, 2008-10 , 117.825, 2008-11 , 115.250, 2009-01 , 113.300, 2009-03 , 112.500, 2009-04
2008-04 , 105.970, 2008-05 , 108.520, 2008-08 , 110.000, 2008-09 , 110.970, 2008-10 , 110.500, 2008-11 , 108.500, 2009-01 , 108.600, 2009-03
2008-03 , 99.300, 2008-04 , 101.220, 2008-05 , 105.750, 2008-08 , 106.700, 2008-09 , 106.900, 2008-10 , 105.700, 2008-11 , 105.600, 2009-01
2008-02 , 103.650, 2008-03 , 106.950, 2008-04 , 110.420, 2008-05 , 113.020, 2008-08 , 113.050, 2008-09 , 113.500, 2008-10 , 112.500, 2008-11
2008-01 , 99.700, 2008-01 , 105.250, 2008-03 , 109.050, 2008-04 , 111.220, 2008-05 , 112.270, 2008-08 , 111.450, 2008-09 , 110.800, 2008-10
2007-12 , 105.100, 2008-01 , 107.100, 2008-03 , 109.450, 2008-04 , 110.800, 2008-05 , 110.970, 2008-08 , 110.150, 2008-09 , 109.900, 2008-10
2007-11 , 107.700, 2008-01 , 108.300, 2008-03 , 109.900, 2008-04 , 111.000, 2008-05 , 111.920, 2008-08 , 111.300, 2008-09 , 111.500, 2008-10
2007-10 , 108.450, 2007-11 , 108.400, 2008-01 , 108.920, 2008-03 , 110.850, 2008-04 , 112.120, 2008-05 , 113.000, 2008-08 , 113.100, 2008-09
2007-09 , 116.040, 2007-09 , 116.300, 2007-10 , 116.620, 2007-11 , 115.320, 2008-01 , 113.120, 2008-03 , 113.750, 2008-04 , 113.750, 2008-05
2007-08 , 117.480, 2007-08 , 117.520, 2007-09 , 117.620, 2007-10 , 117.820, 2007-11 , 115.420, 2008-01 , 112.900, 2008-03 , 113.800, 2008-04
2007-07 , 117.350, 2007-08 , 118.050, 2007-09 , 118.870, 2007-10 , 117.950, 2007-11 , 114.900, 2008-01 , 112.550, 2008-03 , 112.900, 2008-04
2007-06 , 111.550, 2007-08 , 111.850, 2007-09 , 111.900, 2007-10 , 112.150, 2007-11 , 110.250, 2008-01 , 108.700, 2008-03 , 108.300, 2008-04
2007-05 , 111.420, 2007-08 , 111.300, 2007-09 , 110.770, 2007-10 , 110.250, 2007-11 , 107.900, 2008-01 , 107.000, 2008-03 , 106.400, 2008-03
2007-04 , 109.550, 2007-05 , 112.850, 2007-08 , 112.250, 2007-09 , 111.520, 2007-10 , 110.800, 2007-11 , 108.800, 2008-01 , 107.800, 2008-03
2007-03 , 105.590, 2007-03 , 108.750, 2007-04 , 109.970, 2007-05 , 111.020, 2007-08 , 109.400, 2007-09 , 109.000, 2007-10 , 108.500, 2007-11
2007-02 , 101.600, 2007-03 , 104.150, 2007-04 , 105.950, 2007-05 , 106.250, 2007-08 , 105.000, 2007-09 , 105.400, 2007-10 , 104.900, 2007-11
2007-01 , 95.850, 2007-03 , 97.950, 2007-04 , 98.720, 2007-05 , 100.620, 2007-08 , 99.400, 2007-09 , 99.700, 2007-10 , 99.100, 2007-11
2006-12 , 99.600, 2007-01 , 98.370, 2007-03 , 98.900, 2007-04 , 99.700, 2007-05 , 102.300, 2007-08 , 102.250, 2007-09 , 101.800, 2007-10
2006-11 , 97.870, 2007-01 , 96.900, 2007-03 , 97.250, 2007-04 , 97.800, 2007-05 , 100.850, 2007-08 , 100.550, 2007-09 , 100.300, 2007-10
2006-10 , 103.970, 2006-11 , 101.500, 2007-01 , 99.950, 2007-03 , 99.900, 2007-04 , 100.050, 2007-05 , 102.850, 2007-08 , 102.700, 2007-09
2006-09 , 112.900, 2006-10 , 110.850, 2006-11 , 108.450, 2007-01 , 105.950, 2007-03 , 105.400, 2007-04 , 105.150, 2007-05 , 107.050, 2007-08
2006-08 , 116.950, 2006-08 , 116.370, 2006-09 , 116.500, 2006-10 , 116.320, 2006-11 , 113.420, 2007-01 , 109.600, 2007-03 , 109.000, 2007-04
2006-07 , 114.320, 2006-08 , 114.770, 2006-09 , 114.770, 2006-10 , 113.700, 2006-11 , 109.000, 2007-01 , 105.200, 2007-03 , 104.800, 2007-04
2006-06 , 115.200, 2006-08 , 114.870, 2006-09 , 113.550, 2006-10 , 111.500, 2006-11 , 106.600, 2007-01 , 104.400, 2007-03 , 104.400, 2007-04
2006-05 , 109.120, 2006-08 , 108.470, 2006-09 , 107.470, 2006-10 , 106.900, 2006-11 , 103.400, 2007-01 , 102.500, 2007-03 , 101.600, 2007-04
2006-04 , 100.520, 2006-05 , 102.070, 2006-08 , 101.500, 2006-09 , 100.800, 2006-10 , 100.950, 2006-11 , 100.750, 2006-11 , 98.100, 2007-01
2006-03 , 101.470, 2006-04 , 101.750, 2006-05 , 104.100, 2006-08 , 103.600, 2006-09 , 102.420, 2006-10 , 102.750, 2006-11 , 101.300, 2007-01
2006-02 , 106.870, 2006-03 , 107.320, 2006-04 , 107.720, 2006-05 , 108.970, 2006-08 , 107.850, 2006-09 , 107.200, 2006-10 , 106.700, 2006-11
2006-01 , 109.820, 2006-03 , 110.850, 2006-04 , 111.200, 2006-05 , 111.420, 2006-08 , 110.700, 2006-09 , 110.400, 2006-10 , 109.900, 2006-11
2005-12 , 115.250, 2006-01 , 114.720, 2006-03 , 115.000, 2006-04 , 114.000, 2006-05 , 114.400, 2006-08 , 112.800, 2006-09 , 111.800, 2006-10
2005-11 , 116.900, 2006-01 , 115.320, 2006-03 , 113.720, 2006-04 , 112.320, 2006-05 , 112.370, 2006-08 , 110.900, 2006-09 , 109.900, 2006-10
2005-10 , 115.850, 2005-11 , 113.870, 2006-01 , 110.600, 2006-03 , 109.050, 2006-04 , 108.400, 2006-05 , 109.050, 2006-08 , 108.000, 2006-09
2005-09 , 115.420, 2005-10 , 114.950, 2005-11 , 112.270, 2006-01 , 107.270, 2006-03 , 105.500, 2006-04 , 105.400, 2006-05 , 105.400, 2006-05
2005-08 , 111.770, 2005-09 , 110.170, 2005-10 , 109.470, 2005-11 , 105.370, 2006-01 , 100.800, 2006-03 , 100.250, 2006-04 , 100.200, 2006-05
2005-07 , 109.220, 2005-08 , 107.450, 2005-09 , 106.670, 2005-10 , 104.250, 2005-11 , 101.500, 2006-01 , 98.420, 2006-03 , 97.600, 2006-04
2005-06 , 109.420, 2005-08 , 108.700, 2005-09 , 107.470, 2005-10 , 105.200, 2005-11 , 102.500, 2006-01 , 99.650, 2006-03 , 99.250, 2006-04
2005-05 , 112.670, 2005-08 , 111.420, 2005-09 , 110.150, 2005-10 , 109.300, 2005-11 , 106.500, 2006-01 , 103.650, 2006-03 , 103.500, 2006-04
2005-04 , 111.700, 2005-04 , 108.670, 2005-05 , 108.100, 2005-08 , 107.400, 2005-09 , 106.100, 2005-10 , 105.150, 2005-11 , 101.900, 2006-01
2005-03 , 107.670, 2005-04 , 104.950, 2005-05 , 107.250, 2005-08 , 105.770, 2005-09 , 105.100, 2005-10 , 104.300, 2005-11 , 101.000, 2006-01
2005-02 , 99.150, 2005-03 , 97.920, 2005-04 , 97.250, 2005-05 , 99.600, 2005-08 , 99.450, 2005-09 , 99.450, 2005-10 , 99.000, 2005-11
2005-01 , 100.520, 2005-03 , 100.270, 2005-04 , 99.550, 2005-05 , 100.570, 2005-08 , 100.250, 2005-09 , 100.100, 2005-10 , 100.100, 2005-11
2004-12 , 101.800, 2005-01 , 96.000, 2005-03 , 95.370, 2005-04 , 95.250, 2005-05 , 97.250, 2005-08 , 96.250, 2005-09 , 96.250, 2005-10
2004-11 , 103.950, 2005-01 , 99.870, 2005-03 , 98.400, 2005-04 , 98.250, 2005-05 , 99.900, 2005-08 , 99.150, 2005-09 , 99.000, 2005-10
2004-10 , 113.830, 2004-10 , 109.200, 2004-11 , 105.520, 2005-01 , 101.800, 2005-03 , 100.800, 2005-04 , 100.700, 2005-05 , 100.700, 2005-08
2004-09 , 114.620, 2004-09 , 111.770, 2004-10 , 109.500, 2004-11 , 106.370, 2005-01 , 102.400, 2005-03 , 101.800, 2005-04 , na,
2004-08 , 112.400, 2004-09 , 109.420, 2004-10 , 108.420, 2004-11 , 104.450, 2005-01 , 99.950, 2005-03 , 99.050, 2005-04 , 98.900, 2005-04
2004-07 , 114.650, 2004-08 , 112.970, 2004-09 , 112.100, 2004-10 , 109.100, 2004-11 , 104.600, 2005-01 , 100.000, 2005-03 , 99.800, 2005-04
2004-06 , 109.400, 2004-08 , 108.450, 2004-09 , 106.700, 2004-10 , 105.400, 2004-11 , 100.800, 2005-01 , 96.700, 2005-03 , 95.750, 2005-04
2004-05 , 106.040, 2004-05 , 107.200, 2004-08 , 105.520, 2004-09 , 104.700, 2004-10 , 103.300, 2004-11 , 98.650, 2005-01 , 94.500, 2005-03
2004-04 , 96.470, 2004-04 , 98.300, 2004-05 , 98.420, 2004-08 , 97.100, 2004-09 , 97.050, 2004-10 , 97.000, 2004-11 , 93.000, 2005-01
2004-03 , 89.500, 2004-04 , 87.150, 2004-05 , 87.570, 2004-08 , 87.400, 2004-09 , 87.200, 2004-10 , 87.150, 2004-11 , 86.300, 2005-01
2004-02 , 86.500, 2004-03 , 85.500, 2004-04 , 86.570, 2004-05 , 88.150, 2004-08 , 88.200, 2004-09 , 88.150, 2004-10 , 88.400, 2004-11
2004-01 , 88.830, 2004-01 , 83.670, 2004-03 , 85.400, 2004-04 , 85.870, 2004-05 , 88.250, 2004-08 , 88.250, 2004-09 , 88.250, 2004-10
2003-12 , 78.920, 2004-01 , 78.750, 2004-03 , 79.050, 2004-04 , 80.250, 2004-05 , 82.350, 2004-08 , 81.900, 2004-09 , 82.000, 2004-10
2003-11 , 99.370, 2004-01 , 93.370, 2004-03 , 90.500, 2004-04 , 90.970, 2004-05 , 91.600, 2004-08 , 90.700, 2004-09 , 91.000, 2004-10
2003-10 , 106.980, 2003-10 , 101.270, 2003-11 , 94.800, 2004-01 , 89.250, 2004-03 , 87.700, 2004-04 , 86.900, 2004-05 , 88.650, 2004-08
2003-09 , 99.370, 2003-10 , 96.600, 2003-11 , 90.950, 2004-01 , 87.220, 2004-03 , 86.000, 2004-04 , 85.250, 2004-05 , 85.250, 2004-08
2003-08 , 96.220, 2003-09 , 93.920, 2003-10 , 92.200, 2003-11 , 88.750, 2004-01 , 87.250, 2004-03 , 86.250, 2004-04 , 86.300, 2004-05
2003-07 , 90.350, 2003-08 , 90.300, 2003-09 , 90.520, 2003-10 , 89.450, 2003-11 , 87.070, 2004-01 , 85.200, 2004-03 , 85.500, 2004-04
2003-06 , 86.700, 2003-08 , 86.900, 2003-09 , 86.970, 2003-10 , 87.020, 2003-11 , 84.900, 2004-01 , 83.700, 2004-03 , 83.900, 2004-04
2003-05 , 85.300, 2003-08 , 85.570, 2003-09 , 85.770, 2003-10 , 85.950, 2003-11 , 84.700, 2004-01 , 84.200, 2004-03 , 84.200, 2004-04
2003-04 , 79.770, 2003-05 , 83.720, 2003-08 , 83.950, 2003-09 , 84.000, 2003-10 , 84.200, 2003-11 , 83.970, 2004-01 , 83.200, 2004-03
2003-03 , 78.150, 2003-04 , 78.000, 2003-05 , 81.500, 2003-08 , 81.350, 2003-09 , 81.400, 2003-10 , 81.600, 2003-11 , 81.550, 2004-01
2003-02 , 76.150, 2003-03 , 75.970, 2003-04 , 77.270, 2003-05 , 80.570, 2003-08 , 80.520, 2003-09 , 80.600, 2003-10 , 80.850, 2003-11
2003-01 , 79.720, 2003-01 , 79.750, 2003-03 , 80.650, 2003-04 , 80.700, 2003-05 , 83.000, 2003-08 , 83.000, 2003-09 , 82.850, 2003-10
2002-12 , 83.800, 2003-01 , 81.950, 2003-03 , 81.600, 2003-04 , 82.100, 2003-05 , 84.050, 2003-08 , 83.950, 2003-09 , 83.750, 2003-10
2002-11 , 84.620, 2003-01 , 82.850, 2003-03 , 82.420, 2003-04 , 82.850, 2003-05 , 84.900, 2003-08 , 84.750, 2003-09 , 84.500, 2003-10
2002-10 , 82.450, 2002-10 , 82.050, 2002-11 , 81.820, 2003-01 , 79.370, 2003-03 , 78.750, 2003-04 , 79.100, 2003-05 , 81.200, 2003-08
2002-09 , 80.950, 2002-10 , 80.570, 2002-11 , 79.220, 2003-01 , 77.100, 2003-03 , 76.900, 2003-04 , 76.900, 2003-05 , 79.000, 2003-08
2002-08 , 79.720, 2002-09 , 79.670, 2002-10 , 79.970, 2002-11 , 77.870, 2003-01 , 76.770, 2003-03 , 76.700, 2003-04 , 76.700, 2003-05
2002-07 , 76.970, 2002-08 , 76.520, 2002-09 , 76.850, 2002-10 , 77.200, 2002-11 , 76.120, 2003-01 , 75.600, 2003-03 , 75.500, 2003-04
2002-06 , 75.500, 2002-08 , 76.150, 2002-09 , 76.050, 2002-10 , 76.500, 2002-11 , 75.800, 2003-01 , 74.750, 2003-03 , 74.750, 2003-04
2002-05 , 74.470, 2002-08 , 74.100, 2002-09 , 74.270, 2002-10 , 74.800, 2002-11 , 74.700, 2003-01 , 74.450, 2003-03 , 74.450, 2003-04
2002-04 , 75.900, 2002-05 , 77.870, 2002-08 , 77.600, 2002-09 , 77.770, 2002-10 , 78.150, 2002-11 , 78.000, 2003-01 , 76.500, 2003-03
2002-03 , 78.750, 2002-03 , 78.750, 2002-04 , 78.700, 2002-05 , 81.750, 2002-08 , 81.800, 2002-09 , 81.450, 2002-10 , 82.100, 2002-11
2002-02 , 81.470, 2002-03 , 81.550, 2002-04 , 82.370, 2002-05 , 84.070, 2002-08 , 84.150, 2002-09 , 84.100, 2002-10 , 84.900, 2002-11
2002-01 , 82.800, 2002-01 , 84.320, 2002-03 , 84.870, 2002-04 , 84.770, 2002-05 , 85.820, 2002-08 , 85.620, 2002-09 , 85.450, 2002-10
2001-12 , 86.020, 2002-01 , 84.950, 2002-03 , 84.050, 2002-04 , 84.070, 2002-05 , 85.100, 2002-08 , 84.900, 2002-09 , 84.850, 2002-10
2001-11 , 84.520, 2002-01 , 83.520, 2002-03 , 83.400, 2002-04 , 82.850, 2002-05 , 84.550, 2002-08 , 84.500, 2002-09 , 84.400, 2002-10
2001-10 , 86.550, 2001-11 , 84.500, 2002-01 , 83.700, 2002-03 , 83.600, 2002-04 , 83.300, 2002-05 , 84.400, 2002-08 , 84.400, 2002-09
2001-09 , 85.200, 2001-10 , 85.120, 2001-11 , 85.120, 2002-01 , 85.100, 2002-03 , 85.100, 2002-04 , 85.100, 2002-05 , 85.750, 2002-05
2001-08 , 90.400, 2001-09 , 90.150, 2001-10 , 90.470, 2001-11 , 90.300, 2002-01 , 89.800, 2002-03 , 89.800, 2002-04 , 89.500, 2002-04
2001-07 , 88.720, 2001-08 , 89.050, 2001-09 , 89.300, 2001-10 , 89.900, 2001-11 , 89.950, 2002-01 , 88.950, 2002-03 , 88.950, 2002-04
2001-06 , 91.220, 2001-08 , 90.800, 2001-09 , 90.750, 2001-10 , 91.200, 2001-11 , 90.450, 2002-01 , 89.800, 2002-03 , 90.250, 2002-04
2001-05 , 91.920, 2001-08 , 91.300, 2001-09 , 91.270, 2001-10 , 91.650, 2001-11 , 91.150, 2002-01 , 90.800, 2002-03 , 90.700, 2002-04
2001-04 , 87.650, 2001-05 , 88.370, 2001-08 , 88.400, 2001-09 , 88.350, 2001-10 , 88.900, 2001-11 , 88.750, 2002-01 , 88.850, 2002-01
2001-03 , 86.300, 2001-04 , 86.850, 2001-05 , 87.820, 2001-08 , 87.400, 2001-09 , 87.400, 2001-10 , 87.770, 2001-11 , 88.800, 2001-11
2001-02 , 87.600, 2001-03 , 88.100, 2001-04 , 88.000, 2001-05 , 89.050, 2001-08 , 88.670, 2001-09 , 88.800, 2001-10 , 88.970, 2001-11
2001-01 , 84.970, 2001-03 , 85.150, 2001-04 , 85.550, 2001-05 , 86.700, 2001-08 , 86.800, 2001-09 , 86.750, 2001-10 , 87.050, 2001-11
|