| Product | Contract | Settle | Change | Open | High | Low | Volume | Updated |
|---|---|---|---|---|---|---|---|---|
| Corn | MAR20 | 377'6 | -1'6 | 379'4 | 381'4 | 376'2 | 203519 | Fri Feb 14 2020 |
| Wheat | MAR20 | 542'6 | -1'4 | 544'6 | 549'4 | 542'0 | 60531 | Fri Feb 14 2020 |
| Soybeans | MAR20 | 893'6 | -2'4 | 896'2 | 899'2 | 890'0 | 118906 | Fri Feb 14 2020 |
| Soybean Meal | MAR20 | 291.1 | -.8 | 291.6 | 291.6 | 288.7 | 48025 | Fri Feb 14 2020 |
| Soybean Oil | MAR20 | 30.57 | -.15 | 30.72 | 31.02 | 30.53 | 36157 | Fri Feb 14 2020 |
| Soybean Crush | MAR20 | 83'0 | -'6 | ---- | 84'2 | 78'4 | Fri Feb 14 2020 | |
| Oats | MAR20 | 296'0 | +'2 | 296'4 | 297'6 | 293'6 | 288 | Fri Feb 14 2020 |
| Rough Rice | MAR20 | 13.330 | +.025 | 13.295 | 13.420 | 13.240 | 785 | Fri Feb 14 2020 |
| Crude Palm Oil | FEB20 | 650.25 | +4.50 | ---- | ---- | ---- | Fri Feb 14 2020 | |
| Live Cattle | FEB20 | 120.825 | +1.375 | 119.775 | 122.350 | 119.775 | 2545 | Fri Feb 14 2020 |
| Lean Hogs | FEB20 | 55.900 | -.100 | 55.875 | 56.000 | 55.650 | 1158 | Fri Feb 14 2020 |
| Feeder Cattle | MAR20 | 138.525 | +2.200 | 136.775 | 139.650 | 136.775 | 8358 | Fri Feb 14 2020 |
| Class III Milk | FEB20 | 16.99 | -.02 | 17.01 | 17.02 | 16.97 | 46 | Fri Feb 14 2020 |
| Class IV Milk | FEB20 | 16.28 | -.07 | 16.35 | 16.35 | 16.26A | 6 | Fri Feb 14 2020 |
| Nonfat Dry Milk | FEB20 | 123.250 | -.600 | 123.700 | 123.725B | 122.925 | 103 | Fri Feb 14 2020 |
| Dry Whey | FEB20 | 37.0000 | +.0500 | 37.0000 | 37.0500B | 37.0000 | 2 | Fri Feb 14 2020 |
| Cash-Settled Butter | FEB20 | 184.250 | +.175 | ---- | 184.500B | ---- | Fri Feb 14 2020 | |
| Cheese | FEB20 | 1.784 | -.002 | 1.786 | 1.786 | 1.784A | 7 | Fri Feb 14 2020 |
| Random Length Lumber | MAR20 | 449.30 | -5.80 | 451.50 | 452.80 | 445.90 | 247 | Fri Feb 14 2020 |
| Cocoa | MAY 20 | 2886.00 | -9.00 | 2917.00 | 2881.00 | 0 | Fri Feb 14 2020 | |
| Coffee | MAR 20 | 1.0910 | +.0465 | 0 | Fri Feb 14 2020 | |||
| Cotton | MAR 20 | .6741 | -.0034 | 0 | Fri Feb 14 2020 | |||
| No. 11 Sugar | MAR 20 | .1506 | -.0010 | 0 | Fri Feb 14 2020 | |||
| Light Sweet Crude Oil (WTI) | MAR 20 | 52.05 | +.63 | 51.51 | 52.34 | 51.32 | 599928 | Fri Feb 14 2020 |
| Western Canadian Select (WCS) Crude Oil | JAN 17 | -15.40 | UNCH | 0 | Wed Dec 14 2016 | |||
| Gulf Coast Sour Crude Oil | MAR 20 | 52.45 | +.53 | 0 | Fri Feb 14 2020 | |||
| Henry Hub Natural Gas | MAR 20 | 1.837 | +.011 | 1.828 | 1.854 | 1.795 | 181598 | Fri Feb 14 2020 |
| RBOB Gasoline | MAR 20 | 1.5833 | +.0031 | 1.5853 | 1.5960 | 1.5613 | 71957 | Fri Feb 14 2020 |
| Central Appalachian Coal | DEC 16 | 40.00 | UNCH | 0 | Fri Nov 25 2016 | |||
| UxC Uranium U3O8 Swap | FEB 20 | 24.50 | UNCH | 0 | Fri Feb 14 2020 | |||
| Gold | FEB 20 | 1582.7 | +7.6 | 1575.8 | 1582.4 | 1574.8 | 68 | Fri Feb 14 2020 |
| Silver | FEB 20 | 17.715 | +.115 | 0 | Fri Feb 14 2020 | |||
| Platinum | FEB 20 | 966.0 | -5.9 | 0 | Fri Feb 14 2020 | |||
| Palladium | FEB 20 | 2338.60 | -34.30 | 0 | Fri Feb 14 2020 | |||
| Copper | FEB 20 | 2.6055 | -.0140 | 2.6090 | 2.6105 | 2.6070 | 47 | Fri Feb 14 2020 |
| U.S. Midwest Domestic Hot-Rolled Coil Steel Index | FEB 20 | 576.00 | -2.00 | 575.00 | 576.00 | 575.00 | 1 | Fri Feb 14 2020 |
| Zinc | FEB 20 | 2304.0 | UNCH | 0 | Fri Feb 14 2020 | |||
| Aluminum | FEB 20 | 1739.50 | -15.25 | 0 | Fri Feb 14 2020 | |||
| Lead | FEB 20 | 2348.50 | UNCH | 0 | Fri Feb 14 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.
