Tuesday Aug 20, 12:49PM EDT

MarketContractOpenHighLowLastChangePctTime
BUTTER-CASH SETTLED (CME:CB)
CB.Q19Aug 2019235.60235.60235.60235.60+0.05+0.02%14:29
CB.U19Sep 2019236.25236.50236.00236.00-0.60-0.24%12:20
CB.V19Oct 2019237.000237.250237.000237.250+0.425+0.17%12:11
CHEESE-CASH SETTLED (CME:CSC)
CSC.Q19Aug 20191.8331.8331.8301.830-0.001-0.06%12:02
CSC.U19Sep 20191.8551.8631.8411.844-0.007-0.40%12:24
CSC.V19Oct 20191.8601.8651.8451.845-0.007-0.40%12:19
COCOA (ICE:@CC)
@CC.U19Sep 20192129213121032124+13+0.62%10:02
@CC.Z19Dec 20192196219921702196-2-0.09%13:29
@CC.H20Mar 20202212223722122230+18+0.81%08:12
COFFEE (ICE:@KC)
@KC.U19Sep 201992.8093.6592.0592.05-0.80-0.86%10:06
@KC.Z19Dec 201996.4096.9595.7096.90+0.55+0.57%08:55
@KC.H20Mar 2020101.5102.099.799.8-1.7-1.67%13:29
COTTON #2 (ICE:@CT)
@CT.V19Oct 201959.6859.9859.6859.98-0.10-0.17%07:43
@CT.Z19Dec 201959.4660.2359.4660.12+0.50+0.83%14:19
@CT.H20Mar 202060.7460.8259.7960.49-0.23-0.38%09:54
DRY WHEY (CME:DY)
DY.Q19Aug 201937.00037.00036.75036.750-0.125-0.36%15:45
DY.U19Sep 201936.30036.65036.25036.650+0.675+1.90%11:50
DY.V19Oct 201936.636.636.636.6+0.6+1.69%11:48
MarketContractOpenHighLowLastChangePctTime
MILK CLASS III (CME:DC)
DC.Q19Aug 201917.6317.6317.5917.61-0.01-0.06%12:05
DC.U19Sep 201917.8217.8917.6617.70-0.08-0.47%12:32
DC.V19Oct 201917.8017.9017.6917.74-0.04-0.24%12:32
MILK CLASS IV (CME:GDK)
GDK.U19Sep 201916.7316.7316.7316.73-0.02-0.12%11:44
GDK.V19Oct 201916.9116.9116.9116.91+0.05+0.30%10:23
GDK.X19Nov 201916.8816.8816.8816.88-0.07-0.40%12:13
NONFAT DRY MILK (CME:GNF)
GNF.Q19Aug 2019103.275103.275103.000103.000+0.550+0.52%09:40
GNF.U19Sep 2019103.350103.350102.925103.000-0.500-0.47%11:44
GNF.V19Oct 2019104.950104.950104.000104.275-0.325-0.30%12:12
ORANGE JUICE - A (ICE:@OJ)
@OJ.U19Sep 201998.7100.097.998.80.00.00%10:06
@OJ.X19Nov 2019100.15102.5598.45100.65+0.45+0.45%13:59
@OJ.F20Jan 2020102.00104.60100.90102.80+0.35+0.34%13:59
SUGAR #11 WORLD (ICE:@SB)
@SB.V19Oct 201911.6011.6111.4111.44-0.20-1.72%10:07
@SB.H20Mar 202012.6612.6612.5312.53-0.16-1.26%08:15
@SB.K20May 202012.8112.8112.7412.74-0.09-0.70%04:10
SUGAR #16 (ICE:@SFI)
@SFI.X19Nov 201925.8125.8125.8125.810.000.00%12:59
@SFI.X20Nov 202026.3526.3526.3526.350.000.00%00:00
@SFI.F21Jan 202126.3526.3526.3526.350.000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.