Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| IntercontinentalExchange/NY Board (NYBOT) › Food and Fiber › SUGAR #11-WORLD (SB) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SB.N13.E | Jul 2013 (E) | 16.88 | 16.88 | 16.71 | 16.75 | -0.22 | -1.30% | 04:21 |
| SB.V13.E | Oct 2013 (E) | 17.15 | 17.15 | 17.03 | 17.04 | -0.25 | -1.45% | 04:21 |
| SB.H14.E | Mar 2014 (E) | 17.99 | 17.99 | 17.84 | 17.86 | -0.22 | -1.22% | 03:57 |
| SB.K14.E | May 2014 (E) | 17.95 | 17.95 | 17.79 | 17.81 | -0.20 | -1.11% | 03:57 |
| SB.N14.E | Jul 2014 (E) | 17.89 | 17.89 | 17.80 | 17.81 | -0.19 | -1.06% | 03:03 |
| SB.V14.E | Oct 2014 (E) | 18.07 | 18.07 | 17.99 | 18.00 | -0.19 | -1.05% | 03:03 |
| SB.H15.E | Mar 2015 (E) | 18.40 | 18.40 | 18.38 | 18.39 | -0.19 | -1.02% | 03:03 |
| SB.K15.E | May 2015 (E) | 18.31 | 18.31 | 18.29 | 18.29 | -0.21 | -1.14% | 03:03 |
| SB.N15.E | Jul 2015 (E) | 18.28 | 18.30 | 18.28 | 18.48 | +0.14 | +0.76% | set 13:41 |
| SB.V15.E | Oct 2015 (E) | 18.48 | 18.48 | 18.48 | 18.57 | +0.14 | +0.75% | set 13:41 |
| SB.H16.E | Mar 2016 (E) | 18.47 | 18.47 | 18.39 | 18.77 | +0.15 | +0.80% | set 13:41 |
| SB.K16.E | May 2016 (E) | 18.64 | 18.64 | 18.64 | 18.64 | +0.11 | +0.60% | set 13:41 |
| SB.N13:K16.E | Jul 2013/May 2016 Spread | -1.67 | -1.67 | -1.67 | -1.67 | +0.10 | 0.00% | set 13:41 |
| SB.N13:H14.E | Jul 2013/Mar 2014 Spread | -1.13 | -1.11 | -1.14 | -1.12 | -0.01 | 0.00% | set 04:20 |
| SB.N13:H15.E | Jul 2013/Mar 2015 Spread | -1.56 | -1.56 | -1.56 | -1.61 | +0.13 | 0.00% | set 13:41 |
| SB.N13:H16.E | Jul 2013/Mar 2016 Spread | -1.80 | -1.80 | -1.80 | -1.80 | +0.06 | 0.00% | set 13:41 |
| SB.N13:K14.E | Jul 2013/May 2014 Spread | -1.15 | -1.14 | -1.16 | -1.04 | +0.08 | 0.00% | set 13:41 |
| SB.N13:K15.E | Jul 2013/May 2015 Spread | -1.53 | -1.53 | -1.53 | -1.53 | +0.07 | 0.00% | set 13:41 |
| SB.N13:N14.E | Jul 2013/Jul 2014 Spread | -1.11 | -0.94 | -1.12 | -1.03 | +0.11 | 0.00% | set 13:41 |
| SB.N13:N15.E | Jul 2013/Jul 2015 Spread | 110.45 | 111.90 | 110.45 | -1.51 | +0.07 | 0.00% | set 13:41 |
| SB.N13:V13.E | Jul 2013/Oct 2013 Spread | -0.32 | -0.30 | -0.34 | -0.31 | +0.01 | 0.00% | 04:22 |
| SB.N13:V14.E | Jul 2013/Oct 2014 Spread | -1.45 | -1.39 | -1.45 | -1.22 | +0.12 | 0.00% | set 13:41 |
| SB.N13:V15.E | Jul 2013/Oct 2015 Spread | -1.60 | -1.60 | -1.60 | -1.60 | +0.07 | 0.00% | set 13:41 |
| SB.V13:V15.E | Oct 2013/Oct 2015 Spread | -1.28 | -1.28 | -1.28 | -1.28 | +0.09 | 0.00% | set 13:41 |
| SB.V13:K14.E | Oct 2013/May 2014 Spread | -0.75 | -0.75 | -0.76 | -0.75 | -0.03 | 0.00% | 03:00 |
| SB.V13:H14.E | Oct 2013/Mar 2014 Spread | -0.81 | -0.79 | -0.82 | -0.81 | -0.02 | 0.00% | 04:20 |
| SB.V13:K15.E | Oct 2013/May 2015 Spread | -1.21 | -1.21 | -1.21 | -1.21 | +0.09 | 0.00% | set 13:41 |
| SB.V13:V14.E | Oct 2013/Oct 2014 Spread | -1.12 | -1.03 | -1.12 | -0.90 | +0.14 | 0.00% | set 13:41 |
| SB.V13:K16.E | Oct 2013/May 2016 Spread | -1.35 | -1.35 | -1.35 | -1.35 | +0.12 | 0.00% | set 13:41 |
| SB.V13:N14.E | Oct 2013/Jul 2014 Spread | -0.82 | -0.62 | -0.84 | -0.71 | +0.13 | 0.00% | set 13:41 |
| SB.V13:N15.E | Oct 2013/Jul 2015 Spread | 10.85 | 10.85 | 10.85 | -1.19 | +0.09 | 0.00% | set 13:41 |
| SB.V13:H15.E | Oct 2013/Mar 2015 Spread | -0.57 | -0.57 | -0.57 | -1.29 | +0.15 | 0.00% | set 13:41 |
| SB.V13:H16.E | Oct 2013/Mar 2016 Spread | -1.48 | -1.48 | -1.48 | -1.48 | +0.08 | 0.00% | set 13:41 |
| SB.H14:V14.E | Mar 2014/Oct 2014 Spread | -0.19 | -0.03 | -0.19 | -0.11 | +0.10 | 0.00% | set 13:41 |
| SB.H14:H16.E | Mar 2014/Mar 2016 Spread | -0.69 | -0.69 | -0.69 | -0.69 | +0.04 | 0.00% | set 13:41 |
| SB.H14:K14.E | Mar 2014/May 2014 Spread | 0.06 | 0.07 | 0.05 | 0.05 | -0.02 | -28.57% | 03:57 |
| SB.H14:K15.E | Mar 2014/May 2015 Spread | -0.97 | -0.96 | -0.97 | -0.42 | +0.05 | 0.00% | set 13:41 |
| SB.H14:K16.E | Mar 2014/May 2016 Spread | -0.56 | -0.56 | -0.56 | -0.56 | +0.08 | 0.00% | set 13:41 |
| SB.H14:N14.E | Mar 2014/Jul 2014 Spread | 0.06 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 03:31 |
| SB.H14:N15.E | Mar 2014/Jul 2015 Spread | -0.40 | -0.40 | -0.40 | -0.40 | +0.05 | 0.00% | set 13:41 |
| SB.H14:H15.E | Mar 2014/Mar 2015 Spread | -0.60 | -0.43 | -0.60 | -0.50 | +0.11 | 0.00% | set 13:41 |
| SB.H14:V15.E | Mar 2014/Oct 2015 Spread | -0.49 | -0.49 | -0.49 | -0.49 | +0.05 | 0.00% | set 13:41 |
| SB.K14:H15.E | May 2014/Mar 2015 Spread | -0.84 | -0.84 | -0.84 | -0.57 | +0.05 | 0.00% | set 13:41 |
| SB.K14:H16.E | May 2014/Mar 2016 Spread | -0.76 | -0.76 | -0.76 | -0.76 | -0.02 | 0.00% | set 13:41 |
| SB.K14:V15.E | May 2014/Oct 2015 Spread | -0.56 | -0.56 | -0.56 | -0.56 | -0.01 | 0.00% | set 13:41 |
| SB.K14:V14.E | May 2014/Oct 2014 Spread | -0.23 | -0.17 | -0.23 | -0.18 | +0.04 | 0.00% | set 13:41 |
| SB.K14:K15.E | May 2014/May 2015 Spread | -0.56 | -0.56 | -0.56 | -0.49 | -0.01 | 0.00% | set 13:41 |
| SB.K14:N15.E | May 2014/Jul 2015 Spread | -0.47 | -0.47 | -0.47 | -0.47 | -0.01 | 0.00% | set 13:41 |
| SB.K14:N14.E | May 2014/Jul 2014 Spread | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 03:03 |
| SB.K14:K16.E | May 2014/May 2016 Spread | -0.63 | -0.63 | -0.63 | -0.63 | +0.02 | 0.00% | set 13:41 |
| SB.N14:H16.E | Jul 2014/Mar 2016 Spread | -0.77 | -0.77 | -0.77 | -0.77 | -0.05 | 0.00% | set 13:41 |
| SB.N14:K15.E | Jul 2014/May 2015 Spread | -0.54 | -0.54 | -0.54 | -0.50 | -0.04 | 0.00% | set 13:41 |
| SB.N14:V15.E | Jul 2014/Oct 2015 Spread | -0.57 | -0.57 | -0.57 | -0.57 | -0.04 | 0.00% | set 13:41 |
| SB.N14:V14.E | Jul 2014/Oct 2014 Spread | -0.18 | -0.18 | -0.19 | -0.19 | 0.00 | 0.00% | 03:03 |
| SB.N14:N15.E | Jul 2014/Jul 2015 Spread | -0.75 | -0.75 | -0.75 | -0.48 | -0.04 | 0.00% | set 13:41 |
| SB.N14:K16.E | Jul 2014/May 2016 Spread | -0.64 | -0.64 | -0.64 | -0.64 | -0.01 | 0.00% | set 13:41 |
| SB.N14:H15.E | Jul 2014/Mar 2015 Spread | -0.62 | -0.56 | -0.62 | -0.58 | +0.02 | 0.00% | set 13:41 |
| SB.V14:H15.E | Oct 2014/Mar 2015 Spread | -0.39 | -0.39 | -0.39 | -0.39 | 0.00 | 0.00% | 03:03 |
| SB.V14:H16.E | Oct 2014/Mar 2016 Spread | -0.58 | -0.58 | -0.58 | -0.58 | -0.06 | 0.00% | set 13:41 |
| SB.V14:K15.E | Oct 2014/May 2015 Spread | -0.47 | -0.47 | -0.47 | -0.31 | -0.05 | 0.00% | set 13:41 |
| SB.V14:V15.E | Oct 2014/Oct 2015 Spread | -0.60 | -0.60 | -0.60 | -0.38 | -0.05 | 0.00% | set 13:41 |
| SB.V14:N15.E | Oct 2014/Jul 2015 Spread | -0.20 | -0.20 | -0.21 | -0.29 | -0.05 | 0.00% | set 13:41 |
| SB.V14:K16.E | Oct 2014/May 2016 Spread | -0.45 | -0.45 | -0.45 | -0.45 | -0.02 | 0.00% | set 13:41 |
| SB.H15:V15.E | Mar 2015/Oct 2015 Spread | 0.01 | 0.01 | 0.01 | 0.01 | -0.06 | -600.00% | set 13:41 |
| SB.H15:H16.E | Mar 2015/Mar 2016 Spread | -0.20 | -0.20 | -0.20 | -0.19 | -0.07 | 0.00% | set 13:41 |
| SB.H15:N15.E | Mar 2015/Jul 2015 Spread | 0.03 | 0.03 | 0.03 | 0.10 | -0.06 | -50.00% | set 13:41 |
| SB.H15:K16.E | Mar 2015/May 2016 Spread | -0.06 | -0.06 | -0.06 | -0.06 | -0.03 | 0.00% | set 13:41 |
| SB.H15:K15.E | Mar 2015/May 2015 Spread | 0.09 | 0.10 | 0.09 | 0.10 | +0.02 | +33.33% | 03:03 |
| SB.K15:K16.E | May 2015/May 2016 Spread | -0.14 | -0.14 | -0.14 | -0.14 | +0.03 | 0.00% | set 13:41 |
| SB.K15:H16.E | May 2015/Mar 2016 Spread | -0.16 | -0.16 | -0.16 | -0.27 | -0.01 | 0.00% | set 13:41 |
| SB.K15:V15.E | May 2015/Oct 2015 Spread | -0.07 | -0.07 | -0.07 | -0.07 | 0.00 | 0.00% | set 13:41 |
| SB.K15:N15.E | May 2015/Jul 2015 Spread | 0.03 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | set 13:41 |
| SB.N15:K16.E | Jul 2015/May 2016 Spread | -0.16 | -0.16 | -0.16 | -0.16 | +0.03 | 0.00% | set 13:41 |
| SB.N15:H16.E | Jul 2015/Mar 2016 Spread | -0.29 | -0.29 | -0.29 | -0.29 | -0.01 | 0.00% | set 13:41 |
| SB.N15:V15.E | Jul 2015/Oct 2015 Spread | -0.10 | -0.10 | -0.10 | -0.09 | 0.00 | 0.00% | set 13:41 |
| SB.V15:H16.E | Oct 2015/Mar 2016 Spread | -0.17 | -0.17 | -0.17 | -0.20 | -0.01 | 0.00% | set 13:41 |
| SB.V15:K16.E | Oct 2015/May 2016 Spread | -0.07 | -0.07 | -0.07 | -0.07 | +0.03 | 0.00% | set 13:41 |
| SB.H16:K16.E | Mar 2016/May 2016 Spread | 0.13 | 0.13 | 0.13 | 0.13 | +0.04 | +30.77% | set 13:41 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
