Commodity Futures End of Day Prices

ProductContractSettleChangeOpenHighLowVolumeUpdated
CornDEC20365'2+1'6363'2367'4363'0115709Fri Sep 25 2020
WheatDEC20544'2-5'4552'2552'4543'645607Fri Sep 25 2020
SoybeansNOV201002'4+2'4999'01008'0995'2104909Fri Sep 25 2020
Soybean MealOCT20336.9+3.1333.6338.2331.117901Fri Sep 25 2020
Soybean OilOCT2032.84+.4832.4133.0532.2214483Fri Sep 25 2020
Soybean CrushOCT20100'0+9'6----101'088'4Fri Sep 25 2020
OatsDEC20282'2-3'4286'4289'0282'0281Fri Sep 25 2020
Rough RiceNOV2012.450-.11012.55012.59012.380A310Fri Sep 25 2020
Crude Palm OilSEP20690.50+3.00------------Fri Sep 25 2020
Live CattleOCT20107.575-.450108.000108.450107.5258352Fri Sep 25 2020
Lean HogsOCT2071.750+2.27569.47572.00068.9008281Fri Sep 25 2020
Feeder CattleOCT20140.325-1.950142.200142.325140.2503697Fri Sep 25 2020
Class III MilkSEP2016.35+.0416.3216.3516.3159Fri Sep 25 2020
Class IV MilkSEP2012.71-.0112.7112.7212.71Fri Sep 25 2020
Nonfat Dry MilkSEP20100.100+.05099.800100.15099.775Fri Sep 25 2020
Dry WheySEP2031.9250+.0250----31.9250B----Fri Sep 25 2020
Cash-Settled ButterSEP20148.525UNCH------------Fri Sep 25 2020
CheeseSEP201.763+.0031.7621.7631.7622Fri Sep 25 2020
Random Length LumberNOV20607.60+29.00575.20607.60569.80226Fri Sep 25 2020
CocoaDEC 202568.00-31.002619.002553.000Fri Sep 25 2020
CoffeeDEC 201.1365+.02501.13950Fri Sep 25 2020
CottonDEC 20.6595+.0049.6606.65280Fri Sep 25 2020
No. 11 SugarOCT 20.1300+.00160Fri Sep 25 2020
Light Sweet Crude Oil (WTI) NOV 2040.25-.0640.1540.6439.71224340Fri Sep 25 2020
Western Canadian Select (WCS) Crude Oil JAN 17-15.40UNCH0Wed Dec 14 2016
Gulf Coast Sour Crude OilNOV 2041.00-.010Fri Sep 25 2020
Henry Hub Natural GasOCT 202.139-.1092.1782.2602.10139782Fri Sep 25 2020
RBOB GasolineOCT 201.2142+.01851.19331.21651.184826219Fri Sep 25 2020
Central Appalachian CoalDEC 1640.00UNCH0Fri Nov 25 2016
UxC Uranium U3O8 SwapDEC 2029.80-.200Fri Sep 25 2020
GoldSEP 201857.7-10.61856.31856.31856.34Fri Sep 25 2020
SilverSEP 2023.017-.10122.75023.00022.73021Fri Sep 25 2020
PlatinumSEP 20841.1+4.00Fri Sep 25 2020
PalladiumSEP 202207.70-5.300Fri Sep 25 2020
CopperSEP 202.9730+.00402.98302.99102.9525285Fri Sep 25 2020
U.S. Midwest Domestic Hot-Rolled Coil Steel Index SEP 20550.00+2.00550.00550.00550.001Fri Sep 25 2020
ZincSEP 202297.0UNCH0Fri Sep 25 2020
AluminumSEP 201743.75+11.000Fri Sep 25 2020
LeadSEP 202348.50UNCH0Fri Sep 25 2020

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.