| Product | Contract | Settle | Change | Open | High | Low | Volume | Updated |
|---|---|---|---|---|---|---|---|---|
| Corn | MAR19 | 378'6 | -'2 | 379'4 | 381'6 | 378'0 | 112205 | Wed Jan 23 2019 |
| Wheat | MAR19 | 526'0 | +4'6 | 522'4 | 527'0 | 521'6 | 42002 | Wed Jan 23 2019 |
| Soybeans | MAR19 | 915'0 | +5'6 | 911'0 | 918'2 | 910'4 | 65917 | Wed Jan 23 2019 |
| Soybean Meal | MAR19 | 312.9 | -.1 | 312.8 | 314.9 | 312.1 | 33193 | Wed Jan 23 2019 |
| Soybean Oil | MAR19 | 29.38 | +.32 | 29.19 | 29.42 | 29.09 | 52649 | Wed Jan 23 2019 |
| Soybean Crush | MAR19 | 96'4 | -2'4 | ---- | 99'2 | 96'0 | Wed Jan 23 2019 | |
| Oats | MAR19 | 294'6 | -2'2 | 296'6 | 297'0 | 289'0 | 252 | Wed Jan 23 2019 |
| Rough Rice | MAR19 | 10.760 | +.110 | 10.650 | 10.830 | 10.585 | 270 | Wed Jan 23 2019 |
| Crude Palm Oil | JAN19 | 536.75 | +1.25 | ---- | ---- | ---- | Wed Jan 23 2019 | |
| Live Cattle | FEB19 | 125.550 | +.425 | 125.125 | 125.625 | 124.700 | 10335 | Wed Jan 23 2019 |
| Lean Hogs | FEB19 | 60.775 | -.700 | 61.150 | 61.450 | 60.300 | 9185 | Wed Jan 23 2019 |
| Feeder Cattle | JAN19 | 143.025 | +1.975 | 141.100 | 143.200 | 141.075 | 1395 | Wed Jan 23 2019 |
| Class III Milk | JAN19 | 13.98 | -.01 | 14.00 | 14.00 | 13.98 | 113 | Wed Jan 23 2019 |
| Class IV Milk | JAN19 | 15.51 | UNCH | ---- | ---- | ---- | Wed Jan 23 2019 | |
| Nonfat Dry Milk | JAN19 | 95.000 | UNCH | 95.000 | 95.000 | 95.000 | Wed Jan 23 2019 | |
| Dry Whey | JAN19 | 48.2500 | -.0750 | 48.2500 | 48.2500 | 48.2500 | 4 | Wed Jan 23 2019 |
| Cash-Settled Butter | JAN19 | 223.500 | UNCH | ---- | 223.525B | ---- | Wed Jan 23 2019 | |
| Cheese | JAN19 | 1.387 | UNCH | 1.388 | 1.389 | 1.387 | 62 | Wed Jan 23 2019 |
| Random Length Lumber | MAR19 | 366.10 | +2.70 | 367.40 | 372.00 | 364.00 | 605 | Wed Jan 23 2019 |
| Cocoa | MAR 19 | 2245.00 | -1.00 | 2261.00 | 2231.00 | 0 | Wed Jan 23 2019 | |
| Coffee | MAR 19 | 1.0340 | +.0005 | 1.0370 | 1.0260 | 0 | Wed Jan 23 2019 | |
| Cotton | MAR 19 | .7352 | +.0039 | .7416 | .7311 | 0 | Wed Jan 23 2019 | |
| No. 11 Sugar | MAR 19 | .1297 | +.0004 | .1295 | .1291 | 0 | Wed Jan 23 2019 | |
| Light Sweet Crude Oil (WTI) | MAR 19 | 52.62 | -.39 | 52.95 | 53.64 | 51.86 | 698010 | Wed Jan 23 2019 |
| Western Canadian Select (WCS) Crude Oil | JAN 17 | -15.40 | UNCH | 0 | Wed Dec 14 2016 | |||
| Gulf Coast Sour Crude Oil | MAR 19 | 57.12 | -.19 | 0 | Wed Jan 23 2019 | |||
| Henry Hub Natural Gas | FEB 19 | 2.980 | -.060 | 3.058 | 3.167 | 2.957 | 122238 | Wed Jan 23 2019 |
| RBOB Gasoline | FEB 19 | 1.3857 | -.0158 | 1.4061 | 1.4135 | 1.3623 | 27473 | Wed Jan 23 2019 |
| Central Appalachian Coal | DEC 16 | 40.00 | UNCH | 0 | Fri Nov 25 2016 | |||
| UxC Uranium U3O8 Swap | JAN 19 | 28.90 | UNCH | 0 | Wed Jan 23 2019 | |||
| Gold | JAN 19 | 1283.1 | +.6 | 1281.7 | 1283.9 | 1278.7 | 14 | Wed Jan 23 2019 |
| Silver | JAN 19 | 15.317 | +.058 | 15.310 | 15.320 | 15.280 | 10 | Wed Jan 23 2019 |
| Platinum | JAN 19 | 792.3 | +5.8 | 790.0 | 790.0 | 790.0 | 75 | Wed Jan 23 2019 |
| Palladium | JAN 19 | 1347.20 | +1.70 | 0 | Wed Jan 23 2019 | |||
| Copper | JAN 19 | 2.6940 | +.0050 | 2.6915 | 2.6940 | 2.6915 | 141 | Wed Jan 23 2019 |
| U.S. Midwest Domestic Hot-Rolled Coil Steel Index | JAN 19 | 716.00 | -1.00 | 719.00 | 719.00 | 712.00 | 85 | Wed Jan 23 2019 |
| Zinc | JAN 19 | 2497.5 | UNCH | 0 | Wed Jan 23 2019 | |||
| Aluminum | JAN 19 | 2332.50 | UNCH | 0 | Wed Jan 23 2019 | |||
| Lead | JAN 19 | 2348.50 | UNCH | 0 | Wed Jan 23 2019 |
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.
