Futures Lookup   Quote Chart Opinion Profile Markets Futures Forex Funds Signals Sectors My Quotes Education Member Sign-In: › Subscriber Login › Member Benefits Futures Quote: Symbol:  Enter commodity  symbol for quote Futures Overview: › Inside Futures › Realtime Futures  Advanced Futures › Futures Exchanges › Futures Heat Map Futures Markets: › Full-List › Currencies › Energies › Financials › Grains › Indices › Meats › Metals › Softs › Forex Rates Education: › Orders › Glossary › Futures 101 › Options 101 › CRB FMS Report › CRB Articles › Bookstore › Commentary › Broker Search   Barchart Sponsors ICE-USA - Daily Futures - Friday, 20 November FlipCharts   COFFEE Symbol Last Change Open High Low Vol OI KCZ09 134.60 -0.45 135.05 136.25 134.00 1566 4299 KCH10 135.75 -1.30 137.75 137.90 134.85 10471 72696 KCK10 137.45 -1.30 138.15 139.50 136.65 496 18287 KCN10 138.95 -1.35 140.00 140.00 138.95 108 4827 KCU10 140.50 -1.25 141.25 141.40 140.30 131 4452 KCZ10 142.70 -1.30 143.65 143.65 142.70 32 4132 KCH11 144.90 -1.35 0.00 144.90 144.90 0 1368 KCK11 146.45 -1.35 0.00 146.45 146.45 0 213 KCN11 147.85 -1.35 0.00 147.85 147.85 0 52 KCU11 149.20 -1.35 0.00 149.20 149.20 0 26 KCZ11 151.15 -1.35 0.00 151.15 151.15 0 18 KCH12 152.95 -1.35 0.00 152.95 152.95 0 5 KCK12 154.15 -1.35 0.00 154.15 154.15 0 15 KCN12 155.15 -1.35 0.00 155.15 155.15 0 2 KCU12 156.05 -1.35 0.00 156.05 156.05 0 0 Daily Volume and Open Interest 12804 110393     COCOA Symbol Last Change Open High Low Vol OI CCZ09 3245 +104 3144 3261 3133 60 462 CCH10 3299 +102 3240 3319 3175 4799 74535 CCK10 3320 +101 3246 3330 3200 429 17878 CCN10 3323 +104 3221 3330 3220 117 6587 CCU10 3309 +96 3322 3322 3300 51 4970 CCZ10 3293 +88 3207 3300 3207 55 3736 CCH11 3283 +87 3195 3283 3195 78 7492 CCK11 3293 +87 0 3293 3291 0 4221 CCN11 3303 +87 0 3303 3301 0 2080 CCU11 3313 +87 0 3313 3311 0 155 Daily Volume and Open Interest 5590 122116     SUGAR #11 Symbol Last Change Open High Low Vol OI SBF10 21.90 -0.30 22.22 22.45 21.90 5 156 SBH10 22.47 -0.27 22.76 23.00 22.23 40280 354904 SBK10 21.67 -0.19 21.84 22.09 21.43 13206 104099 SBN10 20.34 -0.09 20.45 20.64 20.01 5037 114451 SBV10 19.64 -0.09 19.75 19.92 19.39 2651 88373 SBH11 19.22 -0.11 19.48 19.50 19.00 2614 47693 SBK11 18.07 -0.05 18.29 18.29 17.90 1239 11894 SBN11 17.30 +0.02 17.20 17.30 17.20 436 13064 SBV11 17.11 +0.03 17.18 17.33 16.93 394 14662 SBH12 16.66 +0.03 16.79 16.79 16.39 221 12140 SBK12 16.00 +0.05 16.08 16.08 16.00 31 3085 SBN12 15.65 +0.04 15.70 15.70 15.65 51 3707 SBV12 15.38 +0.07 0.00 15.38 15.38 48 1643 Daily Volume and Open Interest 66213 769871     SUGAR #16 Symbol Last Change Open High Low Vol OI SDF10 30.88 -0.37 0.00 30.88 30.88 80 2937 SDH10 31.00 -0.02 31.00 31.00 31.00 0 2645 SDK10 28.63 -0.49 0.00 28.63 28.63 55 2300 SDN10 27.50 -0.07 0.00 27.50 27.50 0 1456 SDU10 28.00 -0.25 0.00 28.00 28.00 0 743 SDX10 26.88 unch 0.00 26.88 26.88 0 530 SDF11 24.58 unch 0.00 24.58 24.58 0 820 SDH11 24.53 unch 0.00 24.53 24.53 0 414 SDK11 24.53 unch 0.00 24.53 24.53 0 35 SDN11 24.53 unch 0.00 24.53 24.53 0 0 SDU11 24.53 unch 0.00 24.53 24.53 0 0 Daily Volume and Open Interest 135 11880     COTTON #2 Symbol Last Change Open High Low Vol OI CTZ09 70.41 +1.59 68.99 70.92 68.95 8136 6497 CTH10 74.04 +1.07 72.97 74.19 72.97 10333 124686 CTK10 75.31 +1.04 74.50 75.44 74.50 425 10781 CTN10 76.26 +0.85 75.70 76.37 75.50 523 17509 CTV10 77.02 +0.87 76.25 77.02 76.25 0 113 CTZ10 77.47 +0.74 76.95 77.60 76.83 146 8960 CTH11 78.48 +0.65 78.18 78.48 78.18 0 143 CTK11 79.07 +0.54 0.00 79.07 79.07 0 10 CTN11 79.50 +0.32 79.35 79.50 79.35 36 359 CTV11 80.70 +0.84 0.00 80.70 80.70 0 2 CTZ11 81.00 +1.00 80.00 81.00 80.00 0 124 CTH12 82.50 +1.00 0.00 82.50 82.50 0 24 CTK12 83.25 +1.00 0.00 83.25 83.25 0 0 CTN12 84.00 +1.00 0.00 84.00 84.00 0 0 CTV12 85.00 +1.00 0.00 85.00 85.00 0 0 Daily Volume and Open Interest 19599 169208     ORANGE JUICE Symbol Last Change Open High Low Vol OI OJF10 112.65 -1.30 114.25 114.30 111.75 581 17102 OJH10 116.10 -1.25 117.65 117.70 115.30 96 7810 OJK10 119.40 -1.35 121.00 121.00 118.80 233 2957 OJN10 122.30 -1.35 0.00 122.30 122.30 14 832 OJU10 124.80 -1.25 0.00 124.80 124.80 0 414 OJX10 126.90 -1.05 0.00 126.90 126.90 0 47 OJF11 129.15 -1.05 0.00 129.15 129.15 0 20 OJH11 131.45 -1.05 0.00 131.45 131.45 0 0 OJK11 133.70 -1.05 0.00 133.70 133.70 0 0 OJN11 136.05 -1.05 0.00 136.05 136.05 0 180 OJU11 137.05 -1.05 0.00 137.05 137.05 0 0 OJX11 138.05 -1.05 0.00 138.05 138.05 0 0 OJF12 138.05 -1.05 0.00 138.05 138.05 0 0 OJH12 138.05 -1.05 0.00 138.05 138.05 0 0 OJK12 138.05 -1.05 0.00 138.05 138.05 0 0 OJN12 138.05 -1.05 0.00 138.05 138.05 0 0 OJU12 138.05 -1.05 0.00 138.05 138.05 0 0 Daily Volume and Open Interest 925 29362 Back to Top    Barchart Marketplace  »» Barchart.com © Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy. |  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page   Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein. Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.