Monday May 20, 5:19PM EDT

MarketContractOpenHighLowLastChangePctTime
BUTTER-CASH SETTLED (CME:CB)
CB.K19May 2019228.525228.975228.500228.975-0.625-0.27%12:56
CB.M19Jun 2019237.5237.5236.6236.6-0.4-0.17%12:56
CB.N19Jul 2019241.750241.750240.175240.225+0.125+0.05%14:11
CHEESE-CASH SETTLED (CME:CSC)
CSC.K19May 20191.6931.6951.6901.690-0.002-0.13%14:10
CSC.M19Jun 20191.7251.7271.7101.710+0.001+0.06%16:44
CSC.N19Jul 20191.7501.7551.7501.753+0.015+0.92%11:50
COCOA (ICE:@CC)
@CC.N19Jul 20192353239323322388+35+1.49%13:29
@CC.U19Sep 20192350236123352350-4-0.17%09:41
@CC.Z19Dec 20192356238723402384+30+1.27%12:34
COFFEE (ICE:@KC)
@KC.K19May 201988.1588.2086.7586.75-0.60-0.69%07:35
@KC.N19Jul 201989.0090.5589.0089.35+0.35+0.39%13:29
@KC.U19Sep 201991.3592.8591.3591.70+0.35+0.38%13:29
COTTON #2 (ICE:@CT)
@CT.N19Jul 201966.1567.9965.8567.99+2.00+3.03%14:19
@CT.V19Oct 201966.0966.0965.9965.99-0.40-0.60%09:05
@CT.Z19Dec 201966.6466.9666.1866.88+0.50+0.75%11:49
DRY WHEY (CME:DY)
DY.K19May 201937.90038.10037.90037.900+0.775+2.02%14:48
DY.M19Jun 201937.30037.30036.97537.025+0.125+0.33%16:44
DY.N19Jul 201935.75035.85035.57535.575+0.325+0.86%16:43
MarketContractOpenHighLowLastChangePctTime
LUMBER (RANDOM LENGTH) (CME:LBS)
LBS.K19May 2019338.9341.5326.4328.2-13.5-3.33%13:04
LBS.N19Jul 2019324.6325.2310.9314.1-8.9-2.17%16:02
LBS.U19Sep 2019323.1323.1313.3316.1-8.3-2.02%16:00
MILK CLASS III (CME:DC)
DC.K19May 201916.3416.3516.2916.29-0.04-0.27%16:47
DC.M19Jun 201916.5916.6616.4716.49+0.04+0.26%16:47
DC.N19Jul 201916.8116.8816.7216.720.000.00%16:59
MILK CLASS IV (CME:GDK)
GDK.K19May 201916.2816.2816.2816.28+0.08+0.50%12:46
GDK.M19Jun 201916.8516.8516.8516.850.000.00%12:20
GDK.N19Jul 201917.1517.1517.1517.15-0.02-0.12%11:36
NONFAT DRY MILK (CME:GNF)
GNF.K19May 2019101.15101.15101.15101.15-0.15-0.15%12:20
GNF.M19Jun 2019104.30104.30103.85103.95-0.05-0.05%16:39
GNF.N19Jul 2019105.000105.050104.500104.700-0.325-0.31%15:58
ORANGE JUICE - A (ICE:@OJ)
@OJ.N19Jul 201997.95101.5096.8599.70+2.95+3.05%13:59
@OJ.U19Sep 2019105.60105.60100.30100.65-5.55-5.23%13:58
@OJ.X19Nov 2019106.95108.15106.95108.15+3.80+3.64%12:14
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.