BCT Gin

800-352-0573 Fax: 229-263-5031


Home

ABOUT BCT

BCT NEWS

NEWSLETTERS

CALENDAR

REAL TIME QUOTES

COTTONHOST

LDP

COTTON LDP

USDA REPORTS

ADMIN LOGIN

Futures Markets

Options

Charts

SUGAR #11 (ICEFU)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SUGAR #11 W... Jul 24	@SB4N	18.33	18.35	18.45	18.06	18.10	-0.20	18.13s	12:03P May 17
SUGAR #11 W... Oct 24	@SB4V	18.37	18.38	18.47	18.11	18.16	-0.18	18.19s	12:03P May 17
SUGAR #11 W... Mar 25	@SB5H	18.67	18.68	18.74	18.40	18.45	-0.18	18.49s	12:03P May 17
SUGAR #11 W... May 25	@SB5K	18.26	18.26	18.31	18.03	18.07	-0.14	18.12s	12:03P May 17
SUGAR #11 W... Jul 25	@SB5N	18.10	18.10	18.16	17.89	17.93	-0.12	17.98s	12:03P May 17
SUGAR #11 W... Oct 25	@SB5V	18.17	18.24	18.24	17.98	18.03	-0.10	18.07s	12:03P May 17
SUGAR #11 W... Mar 26	@SB6H	18.45	18.48	18.48	18.27	18.32	-0.08	18.37s	12:03P May 17
SUGAR #11 W... May 26	@SB6K	18.03	18.02	18.05	17.89	17.97	-0.03	18.00s	12:03P May 17
SUGAR #11 W... Jul 26	@SB6N	17.84	17.83	17.87	17.76	17.85	0.04	17.88s	12:03P May 17
SUGAR #11 W... Oct 26	@SB6V	17.96	17.91	18.04	17.90	17.99	0.07	18.03s	12:03P May 17
SUGAR #11 W... Mar 27	@SB7H	18.30				18.24	0.09	18.39s	12:03P May 17
SUGAR #5 (ICEEA)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHITE SUGAR Aug 24	QW4Q	536.20	538.30	542.00	533.20	534.30	-1.50	534.70s	12:10P May 17
WHITE SUGAR Oct 24	QW4V	516.00	517.10	520.30	512.60	514.20	-1.50	514.50s	12:10P May 17
WHITE SUGAR Dec 24	QW4Z	507.40	507.60	509.90	502.60	504.30	-2.70	504.70s	12:10P May 17
WHITE SUGAR Mar 25	QW5H	510.60	510.00	511.90	505.00	506.80	-3.40	507.20s	12:10P May 17
WHITE SUGAR May 25	QW5K	513.40	513.00	514.00	507.60	508.90	-4.00	509.40s	12:10P May 17
WHITE SUGAR Aug 25	QW5Q	517.30	517.00	517.70	511.20	511.60	-4.80	512.50s	12:10P May 17
WHITE SUGAR Oct 25	QW5V	518.20	517.70	518.10	512.00	512.50	-5.20	513.00s	12:10P May 17
WHITE SUGAR Dec 25	QW5Z	519.10	518.30	518.50	518.10	518.30	-5.70	513.40s	12:10P May 17
WHITE SUGAR Mar 26	QW6H	519.10	515.00	515.00	514.30	514.30	-5.90	513.20s	12:10P May 17
WHITE SUGAR May 26	QW6K	515.30	509.10	509.10	508.40	508.40	-6.90	508.40s	12:10P May 17
WHITE SUGAR Aug 26	QW6Q	508.90	503.60	505.10	502.30	503.70	-4.20	504.70s	12:10P May 17
WHITE SUGAR Oct 26	QW6V	503.20	504.40	506.50	504.40	505.60	3.90	507.10s	12:10P May 17
WHITE SUGAR Dec 26	QW6Z	500.70					3.90	504.60s	12:10P May 17
WHITE SUGAR Mar 27	QW7H	498.70					3.90	502.60s	12:10P May 17
Sugar #16 (ICEFU)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SUGAR #16 Jul 24	@SFI4N	38.00				38.00	0.00	38.00s	1:09P May 17
SUGAR #16 Sep 24	@SFI4U	37.88				38.00	0.00	37.88s	1:09P May 17
SUGAR #16 Nov 24	@SFI4X	37.50				37.50	0.00	37.50s	1:09P May 17
SUGAR #16 Jan 25	@SFI5F	37.25				37.25	0.00	37.25s	1:09P May 17
SUGAR #16 Mar 25	@SFI5H	37.25				37.25	0.00	37.25s	1:09P May 17
SUGAR #16 May 25	@SFI5K	37.25				37.25	0.00	37.25s	1:09P May 17
SUGAR #16 Jul 25	@SFI5N	37.25				37.25	0.00	37.25s	1:09P May 17
SUGAR #16 Sep 25	@SFI5U	37.49				37.50	0.00	37.49s	1:09P May 17
SUGAR #16 Nov 25	@SFI5X	37.73				38.50	0.00	37.73s	1:09P May 17
SUGAR #16 Jan 26	@SFI6F	37.97					0.00	37.97s	1:09P May 17
SUGAR #16 Mar 26	@SFI6H	38.74					0.00	38.74s	1:09P May 17
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SUGAR #11 WORLD (@SB4N)
Exchange:	ICEFU
Last Trade:	18.10
Change:	-0.20
Bid:
Ask:
Today's High:	18.45
Today's Low:	18.06
Volume:	34,746
Open:	18.35
Settle:	18.13s
Prev:	18.33
Contract High:
Contract Low:
Updated:	May-17-2024 12:03:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Slightly Lower Again on Average

Editorial Staff –

Posted at Friday, May 17, 2024 12:22PM CDT

@SB4N

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.