MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED COCOA (ICE:@CC#C)
@CC#CCash2616262426072620+16+0.61%05:08
BACKADJUSTED COCOA (NYMEX:QCJ#C)
QCJ#CCash260826082608260800.00%00:00
BACKADJUSTED COFFEE (ICE:@KC#C)
@KC#CCash138.00139.65135.55137.40-2.65-1.89%13:29
BACKADJUSTED ORANGE JUICE - A (ICE:@OJ#C)
@OJ#CCash111.90113.95111.80113.15+1.40+1.25%08:43
BACKADJUSTED PP POLYPROPYLENE (NYMEX:QPPP#C)
QPPP#CCash1.021.021.021.020.000.00%00:00
BACKADJUSTED SUGAR #11 WORLD (ICE:@SB#C)
@SB#CCash16.8216.8216.5716.59-0.25-1.48%04:39
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BUTTER-CASH SETTLED (CME:CB)
CB.G21Feb 2021136.875136.875136.875137.450+0.125+0.09%12:04
CB.H21Mar 2021163.850165.450163.675164.500+0.950+0.58%15:52
CB.J21Apr 2021171.5171.5171.5171.5+1.5+0.88%08:09
CHEESE-CASH SETTLED (CME:CSC)
CSC.G21Feb 20211.5841.5841.5841.584+0.001+0.06%14:05
CSC.H21Mar 20211.6241.6241.5991.605-0.010-0.62%16:48
CSC.J21Apr 20211.7351.7351.7351.7350.0000.00%08:23
COCOA (ICE:@CC)
@CC.K21May 20212607263925892627-12-0.45%08:32
@CC.N21Jul 20212603260825692605+5+0.19%13:29
@CC.U21Sep 20212553261325532608+69+2.66%13:29
COCOA (NYMEX:QCJ)
QCJ.K21May 2021260826082608260800.00%00:00
QCJ.N21Jul 2021260026002600260000.00%00:00
QCJ.U21Sep 2021259525952595259500.00%00:00
COFFEE (ICE:@KC)
@KC.H21Mar 2021136.15136.15136.15136.15+1.00+0.74%04:15
@KC.K21May 2021134.50135.45132.65133.60-2.20-1.62%08:32
@KC.N21Jul 2021140.00140.85137.45138.50-3.35-2.40%07:15
COFFEE (NYMEX:QKT)
QKT.K21May 20211.40051.40051.40051.40050.00000.00%00:00
QKT.N21Jul 20211.41851.41851.41851.41850.00000.00%00:00
QKT.U21Sep 20211.4351.4351.4351.4350.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
COFFEE (TAS) (ICE:@KCT)
COTTON (NYMEX:QTT)
QTT.K21May 20210.89690.89690.89690.89690.00000.00%00:00
QTT.N21Jul 20210.90370.90370.90370.90370.00000.00%00:00
QTT.V21Oct 20210.86180.86180.86180.86180.00000.00%00:00
COTTON #2 (ICE:@CT)
@CT.H21Mar 202189.7089.7089.7089.70-0.56-0.62%01:16
@CT.K21May 202191.0091.4590.1390.63-0.94-1.03%08:32
@CT.N21Jul 202190.2593.7090.0992.32+2.61+2.91%10:57
COTTON #2 (TAS) (ICE:@CTT)
@CTT.N21Jul 20210.010.0000.00%14:12
@CTT.Z21Dec 20210.010.01+0.010.00%14:08
DRY WHEY (CME:DY)
DY.H21Mar 202153.453.453.453.40.00.00%14:04
DY.J21Apr 202152.75052.90052.75052.825+0.300+0.57%16:50
DY.K21May 202151.02551.02551.00051.375+0.450+0.88%12:07
LUMBER (RANDOM LENGTH) (CME:LBS)
LBS.H21Mar 20211000.01015.7959.0974.0-33.6-3.45%15:10
LBS.K21May 2021854.5879.7815.7815.7-32.0-3.92%15:34
LBS.N21Jul 2021761.5790.0735.8735.8-32.0-4.35%15:44
MarketContractOpenHighLowLastChangePctTime
MILK CLASS III (CME:DC)
DC.G21Feb 202115.6415.6415.6315.640.000.00%16:10
DC.H21Mar 202116.2916.3016.0016.12-0.02-0.12%16:50
DC.J21Apr 202117.4417.4417.4417.44+0.07+0.40%08:23
MILK CLASS IV (CME:GDK)
GDK.J21Apr 202115.1315.1315.1315.01+0.12+0.83%19:32
GDK.K21May 202115.3715.3715.3715.43+0.13+0.85%07:54
GDK.M21Jun 202115.4415.4415.4415.70+0.09+0.58%11:57
NONFAT DRY MILK (CME:GNF)
GNF.G21Feb 2021112.25112.25112.25112.25+0.25+0.22%14:26
GNF.H21Mar 2021109.875110.500109.875110.500+0.750+0.68%14:09
GNF.J21Apr 2021115.500118.975115.500118.975+1.975+1.69%08:25
ORANGE JUICE - A (ICE:@OJ)
@OJ.H21Mar 2021108.40108.40108.40108.40-0.20-0.18%08:00
@OJ.K21May 2021113.80113.80113.25113.40-0.20-0.18%08:31
@OJ.N21Jul 2021115.00116.20113.00114.30-0.85-0.74%13:59
PP POLYPROPYLENE (NYMEX:QPPP)
QPPP.G21Feb 20210.926840.926840.926840.926840.000000.00%00:00
QPPP.H21Mar 20211.081.081.081.080.000.00%00:00
QPPP.J21Apr 20211.021.021.021.020.000.00%00:00
SUGAR #11 (NYMEX:QYO)
QYO.H21Mar 20210.17840.17840.17840.17840.00000.00%00:00
QYO.K21May 20210.16840.16840.16840.16840.00000.00%00:00
QYO.N21Jul 20210.16240.16240.16240.16240.00000.00%00:00
MarketContractOpenHighLowLastChangePctTime
SUGAR #11 - WORLD (TAS) (ICE:@SBT)
@SBT.H21Mar 20210.010.010.010.010.000.00%06:22
@SBT.V21Oct 20210.010.01+0.010.00%12:52
@[email protected]SUGAR #11 - WORLD (TAS) MAR 21/MAY 210.010.01+0.010.00%12:43
SUGAR #11 WORLD (ICE:@SB)
@SB.H21Mar 202117.7817.7817.3217.56-0.28-1.57%12:54
@SB.K21May 202116.2016.3116.0216.07-0.14-0.86%08:32
@SB.N21Jul 202115.9016.0715.9015.99+0.14+0.88%08:28
SUGAR #16 (ICE:@SFI)
@SFI.N21Jul 202129.9529.9529.9530.01+0.06+0.20%10:54
@SFI.U21Sep 202129.9529.9529.9530.00+0.05+0.17%11:45
@SFI.X21Nov 202128.5128.7928.5128.79+0.39+1.37%10:46
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.