MarketContractOpenHighLowLastChangePctTime
BUTTER-CASH SETTLED (CME:CB)
CB.N20Jul 2020174.5174.5174.5174.5+2.0+1.01%09:58
CB.Q20Aug 2020178.750179.475177.250179.450+2.950+1.48%13:55
CB.U20Sep 2020179.600180.500179.000179.000+0.875+0.44%10:56
CHEESE-CASH SETTLED (CME:CSC)
CSC.N20Jul 20202.5652.5832.5652.581+0.015+0.77%15:04
CSC.Q20Aug 20202.4772.5312.4762.484+0.023+1.28%15:57
CSC.U20Sep 20202.1862.2262.1862.190+0.023+1.31%16:25
COCOA (ICE:@CC)
@CC.U20Sep 20202177217721562158-35-1.60%06:25
@CC.Z20Dec 20202178220421632200+25+1.15%12:45
@CC.H21Mar 20212170218221582182+18+0.83%13:29
COFFEE (ICE:@KC)
@KC.N20Jul 202096.1596.1596.1595.60-0.55-0.57%12:08
@KC.U20Sep 202098.6098.6597.8098.25-0.40-0.41%06:23
@KC.Z20Dec 202099.75101.4099.20101.20+1.15+1.15%13:29
COTTON #2 (ICE:@CT)
@CT.N20Jul 202064.0164.0162.1062.24-2.42-3.74%09:33
@CT.V20Oct 202063.0663.0663.0663.06-0.69-1.08%22:07
@CT.Z20Dec 202063.2563.2562.4462.62-0.73-1.15%23:18
DRY WHEY (CME:DY)
DY.N20Jul 202032.7532.7532.7532.75-0.10-0.30%13:07
DY.Q20Aug 202030.50030.55030.50030.525+0.475+1.40%15:54
DY.U20Sep 202031.02532.25031.02532.250+1.250+3.57%14:02
MarketContractOpenHighLowLastChangePctTime
LUMBER (RANDOM LENGTH) (CME:LBS)
LBS.N20Jul 2020544.1549.9533.4533.4-5.6-1.59%14:11
LBS.U20Sep 2020502.4513.9491.7492.5-5.9-1.66%15:59
LBS.X20Nov 2020479.5486.2469.9474.8+0.5+0.14%15:59
MILK CLASS III (CME:DC)
DC.N20Jul 202024.1824.3724.1324.31+0.11+0.59%16:32
DC.Q20Aug 202023.4623.5023.4623.50+0.14+0.82%22:30
DC.U20Sep 202020.6120.7120.6120.70+0.14+0.84%20:14
MILK CLASS IV (CME:GDK)
GDK.N20Jul 202014.0314.0314.0314.03-0.01-0.06%11:17
GDK.Q20Aug 202014.4514.4514.3514.35-0.10-0.63%11:17
GDK.U20Sep 202014.8314.8314.7214.720.000.00%12:06
NONFAT DRY MILK (CME:GNF)
GNF.N20Jul 2020101.35101.35101.35101.35+0.50+0.48%17:28
GNF.Q20Aug 2020104.0104.0103.9103.9-0.1-0.09%21:33
GNF.U20Sep 2020106.8106.8106.8106.8-0.2-0.18%19:01
ORANGE JUICE - A (ICE:@OJ)
@OJ.U20Sep 2020129.2129.8128.7129.1-0.1-0.08%13:59
@OJ.X20Nov 2020128.9129.5128.9129.0-0.2-0.15%13:49
@OJ.F21Jan 2021129.3129.3129.3129.2-0.1-0.08%13:29
SUGAR #11 WORLD (ICE:@SB)
@SB.V20Oct 202011.4911.5511.4211.47-0.11-0.95%06:24
@SB.H21Mar 202112.2312.2612.1412.22-0.09-0.73%04:37
@SB.K21May 202112.2412.2512.0512.05-0.20-1.63%12:59
MarketContractOpenHighLowLastChangePctTime
SUGAR #16 (ICE:@SFI)
@SFI.U20Sep 202026.2526.2526.2526.250.000.00%12:59
@SFI.X20Nov 202026.3526.3526.3526.350.000.00%12:59
@SFI.F21Jan 202126.5126.5126.2026.20-0.52-1.96%12:32
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.