Commodity Futures End of Day Prices

ProductContractSettleChangeOpenHighLowVolumeUpdated
CornMAR17369'2+1'0368'4370'6366'4160749Tue Feb 21 2017
WheatMAR17436'0-5'0439'6440'6435'053251Tue Feb 21 2017
SoybeansMAR171026'2-6'21033'21044'41026'0109377Tue Feb 21 2017
Soybean MealMAR17337.4-2.2340.0343.3337.039936Tue Feb 21 2017
Soybean OilMAR1732.67-.2232.8933.1832.5053936Tue Feb 21 2017
Soybean CrushMAR1775'4-1'0----76'073'2Tue Feb 21 2017
OatsMAR17252'4-4'2257'0257'2251'2591Tue Feb 21 2017
Rough RiceMAR179.430+.0959.3659.5109.3651911Tue Feb 21 2017
Crude Palm OilFEB17661.00-6.00------------Tue Feb 21 2017
Live CattleFEB17119.100+1.175118.325119.400118.3252306Tue Feb 21 2017
Lean HogsAPR1770.350-.42571.25071.57570.25015316Tue Feb 21 2017
Feeder CattleMAR17124.550+.475124.600125.625124.3004108Tue Feb 21 2017
Class III MilkFEB1716.87-.0116.8516.8716.8461Tue Feb 21 2017
Class IV MilkFEB1715.66UNCH------------Tue Feb 21 2017
Nonfat Dry MilkFEB1799.425+.27599.10099.50099.10014Tue Feb 21 2017
Dry WheyFEB1748.4500-.050048.500048.6000B48.4500ATue Feb 21 2017
Cash-Settled ButterFEB17219.750UNCH------------Tue Feb 21 2017
CheeseFEB171.685-.0031.6861.6881.68427Tue Feb 21 2017
Random Length LumberMAR17361.30-2.00360.40362.30358.50619Tue Feb 21 2017
CocoaMAY 171996.00-4.002008.001968.000Tue Feb 21 2017
CoffeeMAY 171.5185+.02301.52200Tue Feb 21 2017
CottonMAR 17.7352+.00040Tue Feb 21 2017
No. 11 SugarMAR 17.2080+.0050.20840Tue Feb 21 2017
Light Sweet Crude Oil (WTI) MAR 1754.06+.6653.4854.6853.3537899Tue Feb 21 2017
Western Canadian Select (WCS) Crude Oil JAN 17-15.40UNCH0Wed Dec 14 2016
Gulf Coast Sour Crude OilMAR 1751.51+.410Tue Feb 21 2017
Henry Hub Natural GasMAR 172.564-.2702.7912.8262.556181746Tue Feb 21 2017
RBOB GasolineMAR 171.4940-.02261.51521.53301.487538326Tue Feb 21 2017
Central Appalachian CoalDEC 1640.00UNCH0Fri Nov 25 2016
UxC Uranium U3O8 SwapFEB 1724.75-.250Tue Feb 21 2017
GoldFEB 171237.5-.11237.31237.31228.1119Tue Feb 21 2017
SilverFEB 1717.990-.02917.99018.05017.96025Tue Feb 21 2017
PlatinumFEB 171003.5UNCH0Tue Feb 21 2017
PalladiumFEB 17778.85-.400Tue Feb 21 2017
CopperFEB 172.7455+.04002.73552.75002.735577Tue Feb 21 2017
U.S. Midwest Domestic Hot-Rolled Coil Steel Index FEB 17612.00-3.000Tue Feb 21 2017
ZincFEB 172819.0-24.52906.50Tue Feb 21 2017
AluminumFEB 171987.25+4.500Tue Feb 21 2017
LeadFEB 172264.00+21.502293.000Tue Feb 21 2017

Source: CME Group

Note: All market data contained within IndexMundi should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds.