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 LCE - Daily Futures - Friday, 20 November FlipCharts   NO. 7 COCOA Symbol Last Change Open High Low Vol OI CAZ09 2145 +84 2070 2166 2069 3100 39282 CAH10 2174 +76 2109 2194 2103 3871 46310 CAK10 2192 +73 2130 2214 2124 486 49687 CAN10 2138 +83 2067 2154 2061 132 16888 CAU10 2113 +74 2045 2138 2045 105 6790 CAZ10 2100 +74 2034 2128 2034 185 6866 CAH11 2084 +74 2095 2095 2082 0 7661 CAK11 2075 +77 0 2075 2075 0 1178 CAN11 2087 +77 0 2087 2087 0 0 CAU11 2104 +77 0 2104 2104 0 0 Daily Volume and Open Interest 7880 174662     ROBUSTA COFFEE 10-T Symbol Last Change Open High Low Vol OI RMX09 1324 +13 1314 1324 1307 6 158 RMF10 1344 +17 1332 1346 1317 2504 45096 RMH10 1376 +10 1362 1377 1350 2201 26421 RMK10 1403 +3 1399 1407 1382 406 17246 RMN10 1434 +1 1422 1434 1412 40 3809 RMU10 1461 +2 1456 1461 1456 46 5841 RMX10 1483 +2 1475 1483 1475 17 326 RMF11 1507 +2 1505 1507 1505 0 82 RMH11 1523 +2 0 1523 1523 0 164 RMK11 1523 +2 0 1523 1523 0 0 Daily Volume and Open Interest 5220 99144     NO. 5 WHITE SUGAR Symbol Last Change Open High Low Vol OI SWH10 597.70 -10.90 610.50 612.40 594.90 4990 34766 SWK10 586.10 -8.70 596.90 598.20 584.80 1164 18586 SWQ10 556.90 -7.70 568.30 568.30 554.90 732 9469 SWV10 530.70 -4.80 537.00 537.10 527.40 82 4523 SWZ10 513.80 -3.30 0.00 513.80 513.80 11 832 SWH11 489.30 -7.60 0.00 489.30 489.30 0 75 SWK11 472.30 -7.60 0.00 472.30 472.30 0 0 SWQ11 448.70 -11.20 0.00 448.70 448.70 0 0 Daily Volume and Open Interest 6979 68251     WHEAT Symbol Last Change Open High Low Vol OI LWX09 104.75 +0.10 104.50 104.75 104.50 0 0 LWF10 106.75 +0.10 106.35 107.00 106.35 31 1265 LWH10 109.35 -0.15 109.50 109.50 109.25 56 1007 LWK10 112.00 unch 112.00 112.00 112.00 154 4402 LWN10 114.00 unch 0.00 114.00 114.00 3 20 LWX10 115.15 unch 115.15 115.50 115.15 69 2949 LWF11 116.65 +0.05 0.00 116.65 116.65 0 13 LWH11 118.60 unch 0.00 118.60 118.60 0 12 LWK11 121.25 -0.50 0.00 121.25 121.25 0 334 LWX11 120.70 -0.50 0.00 120.70 120.70 0 47 Daily Volume and Open Interest 313 10049 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.