| Product | Contract | Settle | Change | Open | High | Low | Volume | Updated |
|---|---|---|---|---|---|---|---|---|
| Corn | DEC18 | 367'0 | -3'6 | 370'4 | 371'0 | 366'0 | 153391 | Fri Oct 19 2018 |
| Wheat | DEC18 | 514'6 | +1'6 | 513'0 | 518'4 | 510'6 | 43842 | Fri Oct 19 2018 |
| Soybeans | NOV18 | 856'6 | -6'6 | 865'2 | 866'2 | 856'2 | 105441 | Fri Oct 19 2018 |
| Soybean Meal | DEC18 | 313.1 | -3.2 | 316.6 | 317.7 | 313.0 | 51418 | Fri Oct 19 2018 |
| Soybean Oil | DEC18 | 29.14 | +.12 | 29.17 | 29.44 | 28.96 | 43802 | Fri Oct 19 2018 |
| Soybean Crush | DEC18 | 152'4 | +1'0 | ---- | 154'2 | 150'0 | Fri Oct 19 2018 | |
| Oats | DEC18 | 295'2 | UNCH | 296'2 | 300'0 | 294'4 | 402 | Fri Oct 19 2018 |
| Rough Rice | NOV18 | 11.035 | +.075 | 10.965 | 11.080 | 10.950 | 351 | Fri Oct 19 2018 |
| Crude Palm Oil | OCT18 | 532.25 | -1.75 | ---- | ---- | ---- | Fri Oct 19 2018 | |
| Live Cattle | OCT18 | 112.250 | -.825 | 113.250 | 113.300 | 112.100 | 7949 | Fri Oct 19 2018 |
| Lean Hogs | DEC18 | 51.600 | -.700 | 52.900 | 53.950 | 51.500 | 22372 | Fri Oct 19 2018 |
| Feeder Cattle | OCT18 | 154.650 | -.600 | 154.650 | 155.150 | 154.400 | 792 | Fri Oct 19 2018 |
| Class III Milk | OCT18 | 15.55 | UNCH | 15.54 | 15.56 | 15.52 | 32 | Fri Oct 19 2018 |
| Class IV Milk | OCT18 | 15.07 | +.04 | ---- | ---- | ---- | Fri Oct 19 2018 | |
| Nonfat Dry Milk | OCT18 | 87.850 | -.100 | 87.850 | 87.950 | 87.850 | 28 | Fri Oct 19 2018 |
| Dry Whey | OCT18 | 44.0000 | UNCH | 44.0000 | 44.0000 | 44.0000 | 10 | Fri Oct 19 2018 |
| Cash-Settled Butter | OCT18 | 227.300 | -.200 | ---- | ---- | ---- | Fri Oct 19 2018 | |
| Cheese | OCT18 | 1.574 | +.001 | 1.574 | 1.575 | 1.573 | 29 | Fri Oct 19 2018 |
| Random Length Lumber | NOV18 | 325.90 | +4.30 | 322.80 | 329.00 | 319.40 | 249 | Fri Oct 19 2018 |
| Cocoa | DEC 18 | 2162.00 | +17.00 | 2178.00 | 2117.00 | 0 | Fri Oct 19 2018 | |
| Coffee | DEC 18 | 1.2210 | +.0005 | 1.2525 | 1.2120 | 0 | Fri Oct 19 2018 | |
| Cotton | DEC 18 | .7792 | -.0013 | .7763 | 0 | Fri Oct 19 2018 | ||
| No. 11 Sugar | MAR 19 | .1389 | +.0002 | .1371 | 0 | Fri Oct 19 2018 | ||
| Light Sweet Crude Oil (WTI) | NOV 18 | 69.12 | +.47 | 68.68 | 69.77 | 68.56 | 101357 | Fri Oct 19 2018 |
| Western Canadian Select (WCS) Crude Oil | JAN 17 | -15.40 | UNCH | 0 | Wed Dec 14 2016 | |||
| Gulf Coast Sour Crude Oil | NOV 18 | 74.12 | +1.12 | 0 | Fri Oct 19 2018 | |||
| Henry Hub Natural Gas | NOV 18 | 3.250 | +.052 | 3.226 | 3.258 | 3.155 | 140904 | Fri Oct 19 2018 |
| RBOB Gasoline | NOV 18 | 1.9139 | +.0228 | 1.8911 | 1.9354 | 1.8896 | 30091 | Fri Oct 19 2018 |
| Central Appalachian Coal | DEC 16 | 40.00 | UNCH | 0 | Fri Nov 25 2016 | |||
| UxC Uranium U3O8 Swap | OCT 18 | 27.60 | -.10 | 0 | Fri Oct 19 2018 | |||
| Gold | OCT 18 | 1225.3 | -1.2 | 55 | Fri Oct 19 2018 | |||
| Silver | OCT 18 | 14.579 | +.046 | 0 | Fri Oct 19 2018 | |||
| Platinum | OCT 18 | 832.3 | +4.5 | 833.2 | 836.1 | 832.4 | 6 | Fri Oct 19 2018 |
| Palladium | OCT 18 | 1087.90 | +5.20 | 0 | Fri Oct 19 2018 | |||
| Copper | OCT 18 | 2.7680 | +.0305 | 2.7390 | 2.7710 | 2.7390 | 375 | Fri Oct 19 2018 |
| U.S. Midwest Domestic Hot-Rolled Coil Steel Index | OCT 18 | 826.00 | +4.00 | 826.00 | 826.00 | 826.00 | 4 | Fri Oct 19 2018 |
| Zinc | OCT 18 | 2684.0 | -39.0 | 0 | Fri Oct 19 2018 | |||
| Aluminum | OCT 18 | 2323.00 | UNCH | 0 | Fri Oct 19 2018 | |||
| Lead | OCT 18 | 2349.00 | UNCH | 0 | Fri Oct 19 2018 |
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.
