Monday Mar 30, 1:01PM EDT

MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED COCOA (ICE:@CC#C)
@CC#CCash2242228422422264+7+0.31%08:15
BACKADJUSTED COCOA (NYMEX:QCJ#C)
QCJ#CCash225522552255225500.00%00:00
BACKADJUSTED COFFEE (ICE:@KC#C)
@KC#CCash123.35123.35115.65116.05-8.60-7.42%13:29
BACKADJUSTED ORANGE JUICE - A (ICE:@OJ#C)
@OJ#CCash121.50121.70116.70118.55-3.10-2.55%13:59
BACKADJUSTED PP POLYPROPYLENE (CLRP:QPPP#C)
QPPP#CCash0.413640.413640.413640.413640.000000.00%00:00
BACKADJUSTED SUGAR #11 (NYMEX:QYO#C)
QYO#CCash0.11100.11100.11100.11100.00000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED SUGAR #11 WORLD (ICE:@SB#C)
@SB#CCash11.3311.4511.0611.10-0.23-2.07%12:59
BACKADJUSTED SUGAR #16 (ICE:@SFI#C)
@SFI#CCash26.4126.4126.4126.41-0.24-0.91%12:59
BUTTER-CASH SETTLED (CME:CB)
CB.H20Mar 2020175.5176.0175.5176.0+0.1+0.05%08:31
CB.J20Apr 2020150.350150.350145.800145.800-7.525-4.01%11:59
CB.K20May 2020144.600146.700144.600146.700-7.575-3.93%11:18
CHEESE-CASH SETTLED (CME:CSC)
CSC.H20Mar 20201.7071.7091.7071.708-0.004-0.23%13:05
CSC.J20Apr 20201.6081.6201.5941.594-0.036-2.09%12:29
CSC.K20May 20201.5041.5041.4141.428-0.061-3.53%11:59
COCOA (ICE:@CC)
@CC.K20May 20202242230122422261+4+0.18%12:51
@CC.N20Jul 20202265227822422270+8+0.35%13:29
@CC.U20Sep 20202257228022492276+15+0.66%13:29
COCOA (NYMEX:QCJ)
QCJ.K20May 2020225522552255225500.00%00:00
QCJ.N20Jul 2020226222622262226200.00%00:00
QCJ.U20Sep 2020226122612261226100.00%00:00
MarketContractOpenHighLowLastChangePctTime
COFFEE (ICE:@KC)
@KC.K20May 2020116.20120.85116.20118.85+3.00+2.59%12:51
@KC.N20Jul 2020123.15123.25116.50116.75-7.40-6.34%13:29
@KC.U20Sep 2020117.65121.10117.45118.90+1.65+1.41%08:45
COFFEE (NYMEX:QKT)
QKT.K20May 20201.15851.15851.15851.15850.00000.00%00:00
QKT.N20Jul 20201.24151.24151.24151.24150.00000.00%00:00
QKT.U20Sep 20201.2461.2461.2461.2460.0000.00%00:00
COFFEE (TAS) (ICE:@KCT)
@KCT.K20May 20200.05-0.05-0.050.000.00%12:24
COTTON (NYMEX:QTT)
QTT.K20May 20200.51330.51330.51330.5135+0.0002+0.04%14:14
QTT.N20Jul 20200.52830.52830.52830.52830.00000.00%00:00
QTT.V20Oct 20200.54710.54710.54710.54710.00000.00%00:00
COTTON #2 (ICE:@CT)
@CT.K20May 202051.0551.0548.8049.52-1.81-3.53%12:51
@CT.N20Jul 202050.8550.8549.8550.37-0.91-1.77%03:23
@CT.V20Oct 202053.8653.8653.8653.86-0.85-1.59%11:03
COTTON #2 (TAS) (ICE:@CTT)
MarketContractOpenHighLowLastChangePctTime
DRY WHEY (CME:DY)
DY.H20Mar 202037.3537.3537.3537.35+0.35+0.86%17:28
DY.J20Apr 202036.2536.2536.0036.00-0.25-0.71%12:01
DY.K20May 202034.62534.62534.02534.475-0.525-1.45%11:07
LUMBER (RANDOM LENGTH) (CME:LBS)
LBS.K20May 2020305.5307.1296.6299.1-12.2-2.90%12:30
LBS.N20Jul 2020315.5315.5308.5308.7-13.4-3.16%12:14
LBS.U20Sep 2020315.1315.1307.6310.5-9.4-2.30%11:24
MILK CLASS III (CME:DC)
DC.H20Mar 202016.2416.2416.2216.22-0.01-0.06%12:39
DC.J20Apr 202015.3215.3214.8614.89-0.43-2.64%12:43
DC.K20May 202013.7813.8713.1213.12-0.75-4.57%12:45
MILK CLASS IV (CME:GDK)
GDK.H20Mar 202014.9114.9114.9114.91+0.01+0.06%11:14
GDK.J20Apr 202013.8813.8813.5013.50-0.38-2.44%17:28
GDK.K20May 202012.2812.2812.2812.280.000.00%18:01
NONFAT DRY MILK (CME:GNF)
GNF.H20Mar 2020111.75112.25111.50112.25-0.25-0.22%14:55
GNF.J20Apr 202094.05094.05087.77589.150-5.350-4.73%12:39
GNF.K20May 202090.37590.37586.47588.250-4.100-3.60%12:38
ORANGE JUICE - A (ICE:@OJ)
@OJ.K20May 2020118.40120.85117.90119.35+1.15+0.97%12:51
@OJ.N20Jul 2020118.75119.35116.50118.70+0.75+0.64%13:58
@OJ.U20Sep 2020117.90118.90116.90118.90+1.45+1.23%13:58
MarketContractOpenHighLowLastChangePctTime
PP POLYPROPYLENE (CLRP:QPPP)
QPPP.H20Mar 20200.413640.413640.413640.413640.000000.00%00:00
QPPP.J20Apr 20200.40.40.40.40.00.00%00:00
QPPP.K20May 20200.40.40.40.40.00.00%00:00
SUGAR #11 (NYMEX:QYO)
QYO.K20May 20200.11100.11100.11100.11100.00000.00%00:00
QYO.N20Jul 20200.11220.11220.11220.11220.00000.00%00:00
QYO.V20Oct 20200.11350.11350.11350.11350.00000.00%00:00
SUGAR #11 - WORLD (TAS) (ICE:@SBT)
@SBT.N20Jul 2020-0.01-0.010.000.00%12:52
@SBT.H21Mar 20210.020.000.000.00%12:54
SUGAR #11 WORLD (ICE:@SB)
@SB.K20May 202011.0111.1810.7310.78-0.32-2.88%12:51
@SB.N20Jul 202011.0111.1110.9311.09+0.04+0.36%06:35
@SB.V20Oct 202011.1811.2511.1411.230.000.00%04:54
SUGAR #16 (ICE:@SFI)
@SFI.K20May 202026.4126.4126.4126.41-0.24-0.90%12:59
@SFI.N20Jul 202026.5126.5126.5126.51-0.04-0.15%12:59
@SFI.F21Jan 202126.7526.7526.7526.750.000.00%10:49
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.