MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED COCOA (ICE:@CC#C)
@CC#CCash2445248024452456+8+0.32%13:29
BACKADJUSTED COCOA (NYMEX:QCJ#C)
QCJ#CCash247924792479247900.00%00:00
BACKADJUSTED COFFEE (ICE:@KC#C)
@KC#CCash118.85121.00118.50119.20+1.10+0.93%08:40
BACKADJUSTED ORANGE JUICE - A (ICE:@OJ#C)
@OJ#CCash113.95113.95111.10113.15-1.20-1.00%13:59
BACKADJUSTED PP POLYPROPYLENE (NYMEX:QPPP#C)
QPPP#CCash0.4150.4150.4150.4150.0000.00%00:00
BACKADJUSTED SUGAR #11 WORLD (ICE:@SB#C)
@SB#CCash12.5312.8212.4312.74+0.19+1.45%12:59
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED SUGAR #16 (ICE:@SFI#C)
@SFI#CCash27.4027.4527.4027.45+0.20+0.73%10:05
BUTTER-CASH SETTLED (CME:CB)
CB.Q20Aug 2020162.725164.000162.725163.900+1.275+0.64%14:06
CB.U20Sep 2020161.475164.400161.475164.400+3.400+1.70%14:06
CB.V20Oct 2020168.000171.275168.000171.275+5.200+2.61%14:02
CHEESE-CASH SETTLED (CME:CSC)
CSC.Q20Aug 20202.1072.1202.1072.118+0.011+0.61%13:18
CSC.U20Sep 20201.7881.8321.7851.829+0.041+2.34%13:33
CSC.V20Oct 20201.8511.8841.8441.863+0.016+0.92%14:33
COCOA (ICE:@CC)
@CC.U20Sep 20202498253824342440-47-1.89%13:29
@CC.Z20Dec 20202445248024452456+8+0.32%13:29
@CC.H21Mar 20212468250424392441-23-0.93%13:29
COCOA (NYMEX:QCJ)
QCJ.U20Sep 2020248724872487248700.00%00:00
QCJ.Z20Dec 2020244824482448244800.00%00:00
QCJ.H21Mar 2021243824382438243800.00%00:00
COFFEE (ICE:@KC)
@KC.U20Sep 2020116.65119.20114.45115.20-1.00-0.86%13:29
@KC.Z20Dec 2020114.90114.95113.75113.75-0.50-0.44%06:17
@KC.H21Mar 2021116.95121.10115.65119.70+3.20+2.75%13:29
MarketContractOpenHighLowLastChangePctTime
COFFEE (NYMEX:QKT)
QKT.U20Sep 20201.1621.1621.1621.1620.0000.00%00:00
QKT.Z20Dec 20201.14251.14251.14251.14250.00000.00%00:00
QKT.K21May 20211.1751.1751.1751.1750.0000.00%00:00
COFFEE (TAS) (ICE:@KCT)
COTTON (NYMEX:QTT)
QTT.V20Oct 20200.61840.61840.61840.61840.00000.00%00:00
QTT.Z20Dec 20200.62990.62990.62990.62990.00000.00%00:00
QTT.H21Mar 20210.64330.64330.64330.64330.00000.00%00:00
COTTON #2 (ICE:@CT)
@CT.V20Oct 202062.7962.7962.5662.56+0.13+0.21%11:38
@CT.Z20Dec 202062.2163.4762.2063.00+0.80+1.27%14:19
@CT.H21Mar 202164.0064.3563.5863.85-0.07-0.11%14:19
COTTON #2 (TAS) (ICE:@CTT)
DRY WHEY (CME:DY)
DY.Q20Aug 202033.7033.7033.7033.70-0.05-0.15%11:59
DY.U20Sep 202031.65031.97531.65031.975+0.300+0.86%11:39
DY.V20Oct 202032.5032.5032.5032.50+0.55+1.59%13:01
MarketContractOpenHighLowLastChangePctTime
LUMBER (RANDOM LENGTH) (CME:LBS)
LBS.U20Sep 2020734.1748.0703.2730.0+5.0+1.41%16:04
LBS.X20Nov 2020666.0682.4646.0657.0+2.0+0.57%16:02
LBS.F21Jan 2021606.3623.5593.2600.8-1.2-0.34%15:55
MILK CLASS III (CME:DC)
DC.Q20Aug 202019.8019.9319.7619.89+0.11+0.65%14:05
DC.U20Sep 202016.7217.1516.4916.92+0.31+1.87%14:39
DC.V20Oct 202017.3317.5917.1317.34+0.09+0.55%14:33
MILK CLASS IV (CME:GDK)
GDK.Q20Aug 202013.1013.1013.1013.10-0.06-0.38%14:07
GDK.U20Sep 202013.3513.3513.3513.35+0.11+0.70%11:28
GDK.V20Oct 202014.0014.1913.9914.19+0.29+1.83%13:41
NONFAT DRY MILK (CME:GNF)
GNF.Q20Aug 202097.22597.22597.22597.225-0.025-0.02%14:06
GNF.U20Sep 202099.625100.10099.625100.000-0.150-0.14%14:38
GNF.V20Oct 2020104.5104.9104.5104.5-0.5-0.45%14:38
ORANGE JUICE - A (ICE:@OJ)
@OJ.U20Sep 2020120.10120.10117.95119.70-0.30-0.25%13:59
@OJ.X20Nov 2020118.60119.65116.75119.00+1.30+1.06%13:59
@OJ.F21Jan 2021121.70128.45121.70126.50+5.35+4.42%13:15
SUGAR #11 (NYMEX:QYO)
QYO.H21Mar 20210.13610.13610.13610.13610.00000.00%00:00
QYO.K21May 20210.12880.12880.12880.12880.00000.00%00:00
QYO.N21Jul 20210.12740.12740.12740.12740.00000.00%00:00
MarketContractOpenHighLowLastChangePctTime
SUGAR #11 - WORLD (TAS) (ICE:@SBT)
@SBT.V20Oct 20200.01-0.010.010.000.00%12:54
@SBT.N21Jul 20210.020.020.000.00%12:49
SUGAR #11 WORLD (ICE:@SB)
@SB.V20Oct 202013.1413.2813.0613.110.000.00%12:59
@SB.H21Mar 202113.1113.3913.0513.34+0.18+1.32%12:59
@SB.K21May 202113.2913.3213.2613.30+0.01+0.08%04:35
SUGAR #16 (ICE:@SFI)
@SFI.X20Nov 202027.4527.4527.4527.450.000.00%10:05
@SFI.F21Jan 202126.9927.0026.6127.00+0.11+0.41%12:13
@SFI.H21Mar 202126.9027.0026.9027.00+0.15+0.56%11:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.