Sunday Dec 8, 4:14PM EST

MarketContractOpenHighLowLastChangePctTime
BUTTER-CASH SETTLED (CME:CB)
CB.Z19Dec 2019202.8202.8202.8203.0-0.2-0.10%11:28
CB.F20Jan 2020200.55200.85200.25200.35-0.25-0.12%14:14
CB.G20Feb 2020202.975203.000202.750202.975-0.500-0.25%14:13
CHEESE-CASH SETTLED (CME:CSC)
CSC.X19Nov 20192.1692.1702.1692.170+0.003+0.14%17:28
CSC.Z19Dec 20192.0372.0562.0372.040+0.016+0.78%14:09
CSC.F20Jan 20201.9211.9371.9151.928+0.015+0.77%14:30
COCOA (ICE:@CC)
@CC.Z19Dec 20192645264526452667+22+0.83%11:04
@CC.H20Mar 20202589265525862616+36+1.40%13:29
@CC.K20May 20202608267026052634+32+1.23%13:29
COFFEE (ICE:@KC)
@KC.Z19Dec 2019125.10126.15123.00123.00-0.95-0.77%12:38
@KC.H20Mar 2020125.05127.25124.05124.70-0.15-0.12%12:20
@KC.K20May 2020127.10129.45126.00126.55-0.45-0.35%13:16
COTTON #2 (ICE:@CT)
@CT.Z19Dec 201964.0664.0664.0664.06+0.55+0.87%12:49
@CT.H20Mar 202064.5166.3264.5165.95+1.44+2.23%14:19
@CT.K20May 202065.5067.1865.5066.82+1.32+2.02%14:19
DRY WHEY (CME:DY)
DY.Z19Dec 201934.37534.37534.35034.750-0.400-1.17%14:10
DY.F20Jan 202039.5040.0039.2540.00+0.25+0.63%14:28
DY.G20Feb 202040.15041.47540.15041.000+0.875+2.11%14:28
MarketContractOpenHighLowLastChangePctTime
MILK CLASS III (CME:DC)
DC.X19Nov 201920.4120.4120.4020.41+0.01+0.05%17:28
DC.Z19Dec 201919.3519.5819.3119.37+0.18+0.92%14:32
DC.F20Jan 202018.5918.6818.4518.60+0.04+0.21%14:30
MILK CLASS IV (CME:GDK)
GDK.X19Nov 201916.6516.6516.6516.650.000.00%17:28
GDK.Z19Dec 201916.7416.7416.7416.74-0.06-0.36%15:22
GDK.F20Jan 202017.0917.0917.0917.04+0.07+0.41%10:12
NONFAT DRY MILK (CME:GNF)
GNF.X19Nov 2019115.65115.65115.55115.55-0.20-0.17%17:28
GNF.Z19Dec 2019119.925120.225119.275119.500+0.025+0.02%12:36
GNF.F20Jan 2020124.875125.500123.950124.025+1.325+1.06%14:44
ORANGE JUICE - A (ICE:@OJ)
@OJ.F20Jan 202095.8095.9594.7595.30-0.45-0.47%13:59
@OJ.H20Mar 202098.799.098.098.0-0.8-0.81%11:17
@OJ.K20May 2020101.75101.75100.95100.95-0.85-0.83%12:25
SUGAR #11 WORLD (ICE:@SB)
@SB.H20Mar 202013.0813.2113.0713.21+0.13+0.99%12:59
@SB.K20May 202013.1313.2713.1313.26+0.12+0.91%12:59
@SB.N20Jul 202013.2113.3213.1913.31+0.11+0.83%12:59
SUGAR #16 (ICE:@SFI)
@SFI.F20Jan 202025.8025.8025.7525.75-0.05-0.19%12:46
@SFI.H20Mar 202026.1026.3426.1026.34+0.19+0.72%12:16
@SFI.K20May 202026.526.526.526.50.00.00%10:52
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.