| CASH SETTLED BUTTER (CME:CB) | [ View all contracts: CME:CB ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| CB.X09.E | November 2009 | 138.000 | 138.750 | 138.000 | 138.275 | +1.325 | set 14:21 |
| CB.Z09.E | December 2009 | 151.000 | 151.225 | 150.000 | 150.000 | 0.000 | set 14:21 |
| CB.F10.E | January 2010 | 153.975 | 154.475 | 153.750 | 153.750 | 0.000 | set 14:21 |
| CB.G10.E | February 2010 | 156.50 | 156.95 | 156.25 | 156.50 | +0.50 | set 14:21 |
| COCOA (NYBOT:CC) | [ View all contracts: NYBOT:CC ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| CC.Z09.E | December 2009 | 3144 | 3261 | 3133 | 3245 | +81 | set 12:07 |
| CC.H10.E | March 2010 | 3240 | 3319 | 3175 | 3299 | +73 | set 12:07 |
| CC.K10.E | May 2010 | 3246 | 3330 | 3200 | 3320 | +74 | set 12:07 |
| CC.N10.E | July 2010 | 3221 | 3330 | 3220 | 3323 | +72 | set 12:07 |
| COFFEE (NYBOT:KC) | [ View all contracts: NYBOT:KC ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| KC.Z09.E | December 2009 | 135.05 | 136.25 | 134.00 | 134.60 | -0.55 | set 13:52 |
| KC.H10.E | March 2010 | 137.75 | 137.90 | 134.85 | 135.75 | -1.55 | set 13:52 |
| KC.K10.E | May 2010 | 138.15 | 139.50 | 136.65 | 137.45 | -1.50 | set 13:52 |
| KC.N10.E | July 2010 | 140.00 | 140.00 | 139.20 | 138.95 | -1.35 | set 13:52 |
| COTTON #2 (NYBOT:CT) | [ View all contracts: NYBOT:CT ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| CT.Z09.E | December 2009 | 68.99 | 70.92 | 68.95 | 70.41 | +1.59 | set 14:51 |
| CT.H10.E | March 2010 | 72.97 | 74.19 | 72.97 | 74.04 | +1.07 | set 14:51 |
| CT.K10.E | May 2010 | 74.50 | 75.44 | 74.50 | 75.31 | +1.04 | set 14:51 |
| CT.N10.E | July 2010 | 75.70 | 76.37 | 75.50 | 76.26 | +0.85 | set 14:51 |
| DRY WHEY (CME:DY) | [ View all contracts: CME:DY ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| DY.X09.E | November 2009 | 34.75 | 34.75 | 34.75 | 34.75 | 0.00 | set 14:21 |
| DY.Z09.E | December 2009 | 37.250 | 37.250 | 36.750 | 36.525 | +0.025 | set 14:21 |
| DY.F10.E | January 2010 | 38.000 | 38.250 | 36.775 | 38.000 | -0.250 | set 14:21 |
| DY.G10.E | February 2010 | 38.0 | 38.0 | 37.5 | 38.0 | 0.0 | set 14:21 |
| LUMBER (RANDOM LENGTH) (CME:LB) | [ View all contracts: CME:LB ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| LB.F10 | January 2010 | 229.5 | 230.0 | 222.2 | 222.2 | -6.9 | set 14:11 |
| LB.H10 | March 2010 | 247.0 | 248.0 | 245.5 | 246.0 | -2.9 | set 14:11 |
| LB.K10 | May 2010 | 247.0 | 250.5 | 247.0 | 250.0 | -1.7 | set 14:11 |
| LB.N10 | July 2010 | 256.0 | 0.0 | 256.0 | 254.8 | -2.2 | set 14:11 |
| MILK CLASS III (CME:DA) | [ View all contracts: CME:DA ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| DA.X09 | November 2009 | 13.90 | 0.00 | 13.90 | 14.06 | 0.00 | set 14:35 |
| DA.Z09 | December 2009 | 14.30 | 0.00 | 14.30 | 14.72 | +0.52 | set 14:35 |
| DA.F10 | January 2010 | 14.80 | 14.84 | 14.80 | 14.86 | +0.51 | set 14:35 |
| DA.G10 | February 2010 | 14.45 | 14.72 | 14.45 | 14.95 | +0.42 | set 14:35 |
| NONFAT DRY MILK (CME:NF) | [ View all contracts: CME:NF ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| NF.X09 | November 2009 | 114.75 | 114.75 | 114.75 | 114.75 | 0.00 | set 14:35 |
| NF.Z09 | December 2009 | 124.0 | 124.0 | 124.0 | 124.0 | -0.5 | set 14:35 |
| NF.F10 | January 2010 | 125 | 125 | 125 | 125 | 0 | set 14:35 |
| NF.G10 | February 2010 | 124.5 | 124.5 | 124.5 | 124.5 | 0.0 | set 14:35 |
| ORANGE JUICE-A (NYBOT:OJ) | [ View all contracts: NYBOT:OJ ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| OJ.F10.E | January 2010 | 114.25 | 114.30 | 111.75 | 112.65 | -1.20 | set 13:38 |
| OJ.H10.E | March 2010 | 117.65 | 117.70 | 115.30 | 116.10 | -1.05 | set 13:38 |
| OJ.K10.E | May 2010 | 121.00 | 121.00 | 118.80 | 119.40 | -1.35 | set 13:38 |
| OJ.N10.E | July 2010 | 123.00 | 123.80 | 123.00 | 122.30 | -1.35 | set 13:38 |
| SUGAR #11 (WORLD) (NYBOT:SB) | [ View all contracts: NYBOT:SB ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SB.F10.E | January 2010 | 22.22 | 22.45 | 22.20 | 21.90 | -0.30 | set 13:53 |
| SB.H10.E | March 2010 | 22.76 | 23.00 | 22.23 | 22.47 | -0.30 | set 13:53 |
| SB.K10.E | May 2010 | 21.84 | 22.09 | 21.43 | 21.67 | -0.13 | set 13:53 |
| SB.N10.E | July 2010 | 20.45 | 20.64 | 20.01 | 20.34 | -0.07 | set 13:53 |
| SUGAR #11 (WORLD) TAS (NYBOT:SBT) | [ View all contracts: NYBOT:SBT ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SBT.H10.E | March 2010 | -0.01 | -0.01 | -0.01 | -0.01 | -0.02 | 13:29 |
| SBT.K10.E | May 2010 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 13:24 |
| SBT.N10.E | July 2010 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 13:27 |
| For charts, options, and latest headline news, click on the market name. | |||||||
