| Product | Contract | Settle | Change | Open | High | Low | Volume | Updated |
|---|---|---|---|---|---|---|---|---|
| Corn | DEC20 | 365'2 | +1'6 | 363'2 | 367'4 | 363'0 | 115709 | Fri Sep 25 2020 |
| Wheat | DEC20 | 544'2 | -5'4 | 552'2 | 552'4 | 543'6 | 45607 | Fri Sep 25 2020 |
| Soybeans | NOV20 | 1002'4 | +2'4 | 999'0 | 1008'0 | 995'2 | 104909 | Fri Sep 25 2020 |
| Soybean Meal | OCT20 | 336.9 | +3.1 | 333.6 | 338.2 | 331.1 | 17901 | Fri Sep 25 2020 |
| Soybean Oil | OCT20 | 32.84 | +.48 | 32.41 | 33.05 | 32.22 | 14483 | Fri Sep 25 2020 |
| Soybean Crush | OCT20 | 100'0 | +9'6 | ---- | 101'0 | 88'4 | Fri Sep 25 2020 | |
| Oats | DEC20 | 282'2 | -3'4 | 286'4 | 289'0 | 282'0 | 281 | Fri Sep 25 2020 |
| Rough Rice | NOV20 | 12.450 | -.110 | 12.550 | 12.590 | 12.380A | 310 | Fri Sep 25 2020 |
| Crude Palm Oil | SEP20 | 690.50 | +3.00 | ---- | ---- | ---- | Fri Sep 25 2020 | |
| Live Cattle | OCT20 | 107.575 | -.450 | 108.000 | 108.450 | 107.525 | 8352 | Fri Sep 25 2020 |
| Lean Hogs | OCT20 | 71.750 | +2.275 | 69.475 | 72.000 | 68.900 | 8281 | Fri Sep 25 2020 |
| Feeder Cattle | OCT20 | 140.325 | -1.950 | 142.200 | 142.325 | 140.250 | 3697 | Fri Sep 25 2020 |
| Class III Milk | SEP20 | 16.35 | +.04 | 16.32 | 16.35 | 16.31 | 59 | Fri Sep 25 2020 |
| Class IV Milk | SEP20 | 12.71 | -.01 | 12.71 | 12.72 | 12.71 | Fri Sep 25 2020 | |
| Nonfat Dry Milk | SEP20 | 100.100 | +.050 | 99.800 | 100.150 | 99.775 | Fri Sep 25 2020 | |
| Dry Whey | SEP20 | 31.9250 | +.0250 | ---- | 31.9250B | ---- | Fri Sep 25 2020 | |
| Cash-Settled Butter | SEP20 | 148.525 | UNCH | ---- | ---- | ---- | Fri Sep 25 2020 | |
| Cheese | SEP20 | 1.763 | +.003 | 1.762 | 1.763 | 1.762 | 2 | Fri Sep 25 2020 |
| Random Length Lumber | NOV20 | 607.60 | +29.00 | 575.20 | 607.60 | 569.80 | 226 | Fri Sep 25 2020 |
| Cocoa | DEC 20 | 2568.00 | -31.00 | 2619.00 | 2553.00 | 0 | Fri Sep 25 2020 | |
| Coffee | DEC 20 | 1.1365 | +.0250 | 1.1395 | 0 | Fri Sep 25 2020 | ||
| Cotton | DEC 20 | .6595 | +.0049 | .6606 | .6528 | 0 | Fri Sep 25 2020 | |
| No. 11 Sugar | OCT 20 | .1300 | +.0016 | 0 | Fri Sep 25 2020 | |||
| Light Sweet Crude Oil (WTI) | NOV 20 | 40.25 | -.06 | 40.15 | 40.64 | 39.71 | 224340 | Fri Sep 25 2020 |
| Western Canadian Select (WCS) Crude Oil | JAN 17 | -15.40 | UNCH | 0 | Wed Dec 14 2016 | |||
| Gulf Coast Sour Crude Oil | NOV 20 | 41.00 | -.01 | 0 | Fri Sep 25 2020 | |||
| Henry Hub Natural Gas | OCT 20 | 2.139 | -.109 | 2.178 | 2.260 | 2.101 | 39782 | Fri Sep 25 2020 |
| RBOB Gasoline | OCT 20 | 1.2142 | +.0185 | 1.1933 | 1.2165 | 1.1848 | 26219 | Fri Sep 25 2020 |
| Central Appalachian Coal | DEC 16 | 40.00 | UNCH | 0 | Fri Nov 25 2016 | |||
| UxC Uranium U3O8 Swap | DEC 20 | 29.80 | -.20 | 0 | Fri Sep 25 2020 | |||
| Gold | SEP 20 | 1857.7 | -10.6 | 1856.3 | 1856.3 | 1856.3 | 4 | Fri Sep 25 2020 |
| Silver | SEP 20 | 23.017 | -.101 | 22.750 | 23.000 | 22.730 | 21 | Fri Sep 25 2020 |
| Platinum | SEP 20 | 841.1 | +4.0 | 0 | Fri Sep 25 2020 | |||
| Palladium | SEP 20 | 2207.70 | -5.30 | 0 | Fri Sep 25 2020 | |||
| Copper | SEP 20 | 2.9730 | +.0040 | 2.9830 | 2.9910 | 2.9525 | 285 | Fri Sep 25 2020 |
| U.S. Midwest Domestic Hot-Rolled Coil Steel Index | SEP 20 | 550.00 | +2.00 | 550.00 | 550.00 | 550.00 | 1 | Fri Sep 25 2020 |
| Zinc | SEP 20 | 2297.0 | UNCH | 0 | Fri Sep 25 2020 | |||
| Aluminum | SEP 20 | 1743.75 | +11.00 | 0 | Fri Sep 25 2020 | |||
| Lead | SEP 20 | 2348.50 | UNCH | 0 | Fri 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.
