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... May 24	@SB4K	19.59	19.80	19.84	19.45	19.79	0.14	19.73s	12:05P Apr 19
SUGAR #11 W... Jul 24	@SB4N	19.54	19.75	19.80	19.30	19.57	-0.04	19.50s	12:05P Apr 19
SUGAR #11 W... Oct 24	@SB4V	19.60	19.90	19.90	19.39	19.63	-0.04	19.56s	12:05P Apr 19
SUGAR #11 W... Mar 25	@SB5H	19.83	20.00	20.07	19.66	19.85	-0.03	19.80s	12:05P Apr 19
SUGAR #11 W... May 25	@SB5K	19.19	19.44	19.44	19.08	19.23	0.00	19.19s	12:05P Apr 19
SUGAR #11 W... Jul 25	@SB5N	18.83	18.95	19.06	18.77	18.90	0.02	18.85s	12:05P Apr 19
SUGAR #11 W... Oct 25	@SB5V	18.83	18.98	19.07	18.83	18.96	0.08	18.91s	12:05P Apr 19
SUGAR #11 W... Mar 26	@SB6H	19.04	19.18	19.33	19.11	19.23	0.14	19.18s	12:05P Apr 19
SUGAR #11 W... May 26	@SB6K	18.54	18.70	18.91	18.60	18.78	0.20	18.74s	12:05P Apr 19
SUGAR #11 W... Jul 26	@SB6N	18.27	18.41	18.72	18.33	18.55	0.25	18.52s	12:05P Apr 19
SUGAR #11 W... Oct 26	@SB6V	18.34	18.40	18.79	18.39	18.63	0.26	18.60s	12:05P Apr 19
SUGAR #11 W... Mar 27	@SB7H	18.61	18.63	18.95	18.63	18.88	0.24	18.85s	12:05P Apr 19
SUGAR #5 (ICEEA)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHITE SUGAR Aug 24	QW4Q	568.90	571.00	574.40	561.60	564.50	-5.40	563.50s	12:05P Apr 19
WHITE SUGAR Oct 24	QW4V	547.20	549.90	553.60	543.30	546.20	-1.90	545.30s	12:05P Apr 19
WHITE SUGAR Dec 24	QW4Z	537.00	538.90	542.50	535.30	538.90	0.50	537.50s	12:05P Apr 19
WHITE SUGAR Mar 25	QW5H	535.80	538.50	541.60	535.90	538.00	1.50	537.30s	12:05P Apr 19
WHITE SUGAR May 25	QW5K	533.70	536.40	539.50	535.60	535.60	2.40	536.10s	12:05P Apr 19
WHITE SUGAR Aug 25	QW5Q	533.40	537.70	537.80	535.70	535.70	2.50	535.90s	12:05P Apr 19
WHITE SUGAR Oct 25	QW5V	532.70	536.50	537.90	536.50	536.50	2.90	535.60s	12:05P Apr 19
WHITE SUGAR Dec 25	QW5Z	533.40	535.00	538.90	535.00	538.60	3.10	536.50s	12:05P Apr 19
WHITE SUGAR Mar 26	QW6H	534.40	535.00	540.20	535.00	540.20	3.80	538.20s	12:05P Apr 19
WHITE SUGAR May 26	QW6K	528.40	532.80	533.20	532.80	533.20	6.70	535.10s	12:05P Apr 19
WHITE SUGAR Aug 26	QW6Q	521.40					8.80	530.20s	12:05P Apr 19
WHITE SUGAR Oct 26	QW6V	514.90					10.10	525.00s	12:05P Apr 19
WHITE SUGAR Dec 26	QW6Z	512.40					10.10	522.50s	12:05P Apr 19
WHITE SUGAR Mar 27	QW7H	510.40					10.10	520.50s	12:05P Apr 19
Sugar #16 (ICEFU)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SUGAR #16 Jul 24	@SFI4N	38.95				39.00	0.00	38.95s	12:10P Apr 19
SUGAR #16 Sep 24	@SFI4U	38.95				39.00	0.00	38.95s	12:10P Apr 19
SUGAR #16 Nov 24	@SFI4X	38.25				38.25	0.00	38.25s	12:10P Apr 19
SUGAR #16 Jan 25	@SFI5F	38.55				38.50	0.00	38.55s	12:10P Apr 19
SUGAR #16 Mar 25	@SFI5H	38.55				38.55	0.00	38.55s	12:10P Apr 19
SUGAR #16 May 25	@SFI5K	38.50				38.50	0.00	38.50s	12:10P Apr 19
SUGAR #16 Jul 25	@SFI5N	38.50				38.50	0.00	38.50s	12:10P Apr 19
SUGAR #16 Sep 25	@SFI5U	38.50				38.50	0.00	38.50s	12:10P Apr 19
SUGAR #16 Nov 25	@SFI5X	38.50				38.50	0.00	38.50s	12:10P Apr 19
SUGAR #16 Jan 26	@SFI6F	38.74					0.00	38.74s	12:10P Apr 19
SUGAR #16 Mar 26	@SFI6H	38.99					0.00	38.99s	12:10P Apr 19
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SUGAR #11 WORLD (@SB4K)
Exchange:	ICEFU
Last Trade:	19.79
Change:	0.14
Bid:
Ask:
Today's High:	19.84
Today's Low:	19.45
Volume:	31,654
Open:	19.80
Settle:	19.73s
Prev:	19.59
Contract High:
Contract Low:
Updated:	Apr-19-2024 12:05:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Railroads Protest Federal Railroad Administration Two-Person Crew Rule

Editorial Staff –

Posted at Monday, April 15, 2024 8:16AM CDT

@SB4K

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