MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED COCOA (ICE:@CC#C)
@CC#CCash2393244823912413+19+0.79%13:29
BACKADJUSTED COCOA (NYMEX:QCJ#C)
QCJ#CCash239423942394239400.00%00:00
BACKADJUSTED COFFEE (ICE:@KC#C)
@KC#CCash104.75105.15102.35103.70-1.05-1.00%13:29
BACKADJUSTED ORANGE JUICE - A (ICE:@OJ#C)
@OJ#CCash127.50129.90127.50129.00+2.20+1.74%13:54
BACKADJUSTED PP POLYPROPYLENE (CLRP:QPPP#C)
QPPP#CCash0.310.310.310.310.000.00%00:00
BACKADJUSTED SUGAR #11 (NYMEX:QYO#C)
QYO#CCash0.10930.10930.10930.10930.00000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED SUGAR #11 WORLD (ICE:@SB#C)
@SB#CCash10.8311.0010.6610.99+0.01+0.09%13:00
BACKADJUSTED SUGAR #16 (ICE:@SFI#C)
@SFI#CCash25.7725.7725.7725.77-0.08-0.31%12:40
BUTTER-CASH SETTLED (CME:CB)
CB.K20May 2020130.50132.50130.50132.50+1.35+0.93%13:54
CB.M20Jun 2020164.85164.85163.35163.35-4.65-3.16%14:19
CB.N20Jul 2020171.850171.850170.275170.275+2.500+1.71%14:01
CHEESE-CASH SETTLED (CME:CSC)
CSC.K20May 20201.3051.3061.3051.305+0.001+0.07%14:10
CSC.M20Jun 20201.8051.8711.8051.849+0.053+3.68%15:57
CSC.N20Jul 20201.7351.7851.7351.779+0.048+3.14%14:18
COCOA (ICE:@CC)
@CC.N20Jul 20202393244823912413+19+0.79%13:29
@CC.U20Sep 20202351240123512373+21+0.89%13:29
@CC.Z20Dec 20202305235123052346+34+1.47%07:56
COCOA (NYMEX:QCJ)
QCJ.N20Jul 2020239423942394239400.00%00:00
QCJ.U20Sep 2020231523152315231500.00%00:00
QCJ.Z20Dec 2020228122812281228100.00%00:00
MarketContractOpenHighLowLastChangePctTime
COFFEE (ICE:@KC)
@KC.N20Jul 2020104.65107.10104.20105.05+1.45+1.40%13:29
@KC.U20Sep 2020105.85108.45105.75107.15+1.95+1.85%13:10
@KC.Z20Dec 2020108.35110.45108.00108.70+1.35+1.26%13:29
COFFEE (NYMEX:QKT)
QKT.N20Jul 20201.03601.03601.03601.03600.00000.00%00:00
QKT.U20Sep 20201.0631.0631.0631.0630.0000.00%00:00
QKT.Z20Dec 20201.0841.0841.0841.0840.0000.00%00:00
COFFEE (TAS) (ICE:@KCT)
COTTON (NYMEX:QTT)
QTT.N20Jul 20200.57610.57610.57610.5768+0.0007+0.12%04:23
QTT.V20Oct 20200.58370.58370.58370.58370.00000.00%00:00
QTT.Z20Dec 20200.5870.5870.5870.5870.0000.00%00:00
COTTON #2 (ICE:@CT)
@CT.N20Jul 202058.4658.5958.3158.53+0.30+0.52%23:30
@CT.V20Oct 202057.9158.3857.8857.88+0.37+0.64%10:49
@CT.Z20Dec 202058.8058.8057.4557.79-0.91-1.57%14:19
COTTON #2 (TAS) (ICE:@CTT)
@CTT.N20Jul 20200.010.01-0.010.000.000.00%14:11
@CTT.Z20Dec 20200.010.000.000.00%14:12
MarketContractOpenHighLowLastChangePctTime
DRY WHEY (CME:DY)
DY.K20May 202037.97537.97537.97537.975+0.225+0.66%11:51
DY.M20Jun 202036.97536.97536.95036.950+0.450+1.45%14:05
DY.N20Jul 202037.00037.00036.25036.250-0.975-3.11%11:51
LUMBER (RANDOM LENGTH) (CME:LBS)
LBS.N20Jul 2020371.5375.0353.8355.6-11.9-3.97%16:04
LBS.U20Sep 2020370.8374.5355.7355.8-12.3-4.11%15:59
LBS.X20Nov 2020365.2365.2365.2365.2+2.1+0.70%10:02
MILK CLASS III (CME:DC)
DC.K20May 202012.2012.2212.1912.19+0.01+0.08%14:10
DC.M20Jun 202017.5317.5517.5317.55+0.05+0.38%18:13
DC.N20Jul 202016.4416.9416.3616.82+0.38+2.73%15:48
MILK CLASS IV (CME:GDK)
GDK.N20Jul 202014.1014.1013.9414.10-0.09-0.75%11:59
GDK.Q20Aug 202014.5414.6814.5414.68+0.35+2.86%15:19
GDK.U20Sep 202015.0915.0915.0915.09+0.47+3.76%14:47
NONFAT DRY MILK (CME:GNF)
GNF.M20Jun 202099.75099.75099.42599.675+1.900+2.15%16:59
GNF.N20Jul 2020104.025106.950104.025106.675+2.675+2.97%16:59
GNF.Q20Aug 2020109.000109.850107.775109.850+3.425+3.74%14:56
ORANGE JUICE - A (ICE:@OJ)
@OJ.N20Jul 2020127.50129.90127.50129.25+2.45+1.93%13:59
@OJ.U20Sep 2020124.65125.80124.05125.80-0.20-0.16%13:57
@OJ.X20Nov 2020125.40127.10125.40126.45+1.60+1.28%13:59
MarketContractOpenHighLowLastChangePctTime
PP POLYPROPYLENE (CLRP:QPPP)
QPPP.K20May 20200.310.310.310.310.000.00%00:00
QPPP.M20Jun 20200.310.310.310.310.000.00%00:00
QPPP.N20Jul 20200.310.310.310.310.000.00%00:00
SUGAR #11 (NYMEX:QYO)
QYO.N20Jul 20200.10930.10930.10930.10930.00000.00%00:00
QYO.V20Oct 20200.10930.10930.10930.10930.00000.00%00:00
QYO.H21Mar 20210.11680.11680.11680.11680.00000.00%00:00
SUGAR #11 - WORLD (TAS) (ICE:@SBT)
@SBT.H21Mar 20210.010.010.000.00%12:54
@SBT.H21-@SBT.K21SUGAR #11 - WORLD (TAS) MAR 21/MAY 21-0.01-0.010.000.00%12:51
SUGAR #11 WORLD (ICE:@SB)
@SB.N20Jul 202011.1111.2010.8811.10+0.17+1.56%12:59
@SB.V20Oct 202011.1511.1511.1111.14+0.21+1.92%03:32
@SB.H21Mar 202111.8011.8411.5911.76+0.13+1.12%12:54
SUGAR #16 (ICE:@SFI)
@SFI.N20Jul 202025.8525.8525.8525.77-0.08-0.31%12:40
@SFI.U20Sep 202025.925.925.925.9-0.1-0.39%11:10
@SFI.X20Nov 202026.126.126.126.10.00.00%12:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.