| Product | Contract | Settle | Change | Open | High | Low | Volume | Updated |
|---|---|---|---|---|---|---|---|---|
| Corn | DEC18 | 364'6 | -2'6 | 367'2 | 368'6 | 363'2 | 163026 | Fri Nov 16 2018 |
| Wheat | DEC18 | 506'6 | +1'2 | 505'2 | 508'6 | 502'6 | 40155 | Fri Nov 16 2018 |
| Soybeans | JAN19 | 892'2 | +3'4 | 889'6 | 894'6 | 881'6 | 71310 | Fri Nov 16 2018 |
| Soybean Meal | DEC18 | 310.9 | +5.5 | 306.6 | 312.9 | 305.7 | 47721 | Fri Nov 16 2018 |
| Soybean Oil | DEC18 | 27.37 | -.32 | 27.76 | 27.85 | 27.29 | 51822 | Fri Nov 16 2018 |
| Soybean Crush | JAN19 | 99'4 | +4'6 | ---- | 101'6 | 95'0 | Fri Nov 16 2018 | |
| Oats | DEC18 | 298'2 | +6'0 | 290'6 | 299'2 | 290'0 | 386 | Fri Nov 16 2018 |
| Rough Rice | JAN19 | 10.890 | +.150 | 10.720 | 10.930 | 10.715 | 316 | Fri Nov 16 2018 |
| Crude Palm Oil | NOV18 | 482.25 | -.75 | ---- | ---- | ---- | Fri Nov 16 2018 | |
| Live Cattle | DEC18 | 115.350 | +.200 | 114.900 | 115.575 | 114.525 | 19730 | Fri Nov 16 2018 |
| Lean Hogs | DEC18 | 60.075 | +3.000 | 57.475 | 60.075 | 57.425 | 23285 | Fri Nov 16 2018 |
| Feeder Cattle | NOV18 | 147.830 | -.790 | ---- | ---- | ---- | Fri Nov 16 2018 | |
| Class III Milk | NOV18 | 14.58 | +.02 | 14.57 | 14.59 | 14.55 | 80 | Fri Nov 16 2018 |
| Class IV Milk | NOV18 | 15.07 | +.05 | ---- | 15.05B | ---- | Fri Nov 16 2018 | |
| Nonfat Dry Milk | NOV18 | 89.100 | +.700 | 88.750 | 89.125 | 88.750 | 20 | Fri Nov 16 2018 |
| Dry Whey | NOV18 | 46.4000 | -.6000 | 46.4000 | 46.4000 | 46.4000 | 1 | Fri Nov 16 2018 |
| Cash-Settled Butter | NOV18 | 226.300 | -.500 | 226.300 | 226.500 | 226.300 | 17 | Fri Nov 16 2018 |
| Cheese | NOV18 | 1.459 | +.005 | 1.455 | 1.459 | 1.454 | 50 | Fri Nov 16 2018 |
| Random Length Lumber | JAN19 | 351.40 | -15.00 | 363.20 | 363.20 | 351.40 | 328 | Fri Nov 16 2018 |
| Cocoa | MAR 19 | 2234.00 | +15.00 | 2267.00 | 2207.00 | 0 | Fri Nov 16 2018 | |
| Coffee | DEC 18 | 1.1260 | +.0255 | 1.1125 | 0 | Fri Nov 16 2018 | ||
| Cotton | DEC 18 | .7612 | -.0013 | 0 | Fri Nov 16 2018 | |||
| No. 11 Sugar | MAR 19 | .1269 | +.0004 | .1273 | 0 | Fri Nov 16 2018 | ||
| Light Sweet Crude Oil (WTI) | DEC 18 | 56.46 | UNCH | 56.58 | 57.96 | 55.89 | 150397 | Fri Nov 16 2018 |
| Western Canadian Select (WCS) Crude Oil | JAN 17 | -15.40 | UNCH | 0 | Wed Dec 14 2016 | |||
| Gulf Coast Sour Crude Oil | DEC 18 | 60.81 | +.30 | 0 | Fri Nov 16 2018 | |||
| Henry Hub Natural Gas | DEC 18 | 4.272 | +.234 | 3.907 | 4.390 | 3.907 | 269341 | Fri Nov 16 2018 |
| RBOB Gasoline | DEC 18 | 1.5770 | +.0204 | 1.5555 | 1.6104 | 1.5513 | 52376 | Fri Nov 16 2018 |
| Central Appalachian Coal | DEC 16 | 40.00 | UNCH | 0 | Fri Nov 25 2016 | |||
| UxC Uranium U3O8 Swap | NOV 18 | 29.15 | UNCH | 0 | Fri Nov 16 2018 | |||
| Gold | NOV 18 | 1220.8 | +8.0 | 1216.7 | 1223.8 | 1216.7 | 5 | Fri Nov 16 2018 |
| Silver | NOV 18 | 14.358 | +.121 | 0 | Fri Nov 16 2018 | |||
| Platinum | NOV 18 | 843.6 | +1.3 | 0 | Fri Nov 16 2018 | |||
| Palladium | NOV 18 | 1171.20 | +17.20 | 0 | Fri Nov 16 2018 | |||
| Copper | NOV 18 | 2.8040 | +.0550 | 2.7990 | 2.7990 | 2.7930 | 111 | Fri Nov 16 2018 |
| U.S. Midwest Domestic Hot-Rolled Coil Steel Index | NOV 18 | 800.00 | -1.00 | 801.00 | 802.00 | 798.00 | 40 | Fri Nov 16 2018 |
| Zinc | NOV 18 | 2653.5 | +57.5 | 0 | Fri Nov 16 2018 | |||
| Aluminum | NOV 18 | 2328.25 | UNCH | 0 | Fri Nov 16 2018 | |||
| Lead | NOV 18 | 2349.00 | UNCH | 0 | Fri Nov 16 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.
