| Product | Contract | Settle | Change | Open | High | Low | Volume | Updated |
|---|---|---|---|---|---|---|---|---|
| Corn | SEP18 | 351'2 | +4'0 | 347'0 | 352'0 | 345'0 | 70319 | Thu Jul 19 2018 |
| Wheat | SEP18 | 504'2 | +9'6 | 493'6 | 505'6 | 490'2 | 52231 | Thu Jul 19 2018 |
| Soybeans | AUG18 | 846'0 | +3'6 | 842'0 | 846'6 | 836'6 | 22652 | Thu Jul 19 2018 |
| Soybean Meal | AUG18 | 328.8 | +.6 | 328.5 | 330.2 | 326.0 | 25717 | Thu Jul 19 2018 |
| Soybean Oil | AUG18 | 27.83 | -.24 | 28.08 | 28.12 | 27.71 | 17872 | Thu Jul 19 2018 |
| Soybean Crush | AUG18 | 183'4 | -5'0 | ---- | 192'2 | 181'4 | Thu Jul 19 2018 | |
| Oats | SEP18 | 232'0 | -2'0 | 234'4 | 235'2B | 229'0 | 63 | Thu Jul 19 2018 |
| Rough Rice | SEP18 | 11.865 | +.040 | 11.930 | 11.930 | 11.715 | 200 | Thu Jul 19 2018 |
| Crude Palm Oil | JLY18 | 548.50 | -2.00 | ---- | ---- | ---- | Thu Jul 19 2018 | |
| Live Cattle | AUG18 | 108.900 | -.050 | 109.050 | 109.300 | 108.550 | 14945 | Thu Jul 19 2018 |
| Lean Hogs | AUG18 | 67.250 | +.050 | 67.525 | 68.475 | 66.850 | 16812 | Thu Jul 19 2018 |
| Feeder Cattle | AUG18 | 154.450 | UNCH | 154.500 | 154.925 | 153.800 | 4435 | Thu Jul 19 2018 |
| Class III Milk | JLY18 | 14.21 | -.04 | 14.21 | 14.22 | 14.19 | 213 | Thu Jul 19 2018 |
| Class IV Milk | JLY18 | 14.12 | UNCH | ---- | ---- | ---- | Thu Jul 19 2018 | |
| Nonfat Dry Milk | JLY18 | 78.050 | +.100 | 78.550 | 78.550 | 78.550 | 12 | Thu Jul 19 2018 |
| Dry Whey | JLY18 | 33.6250 | -.3750 | 33.7000 | 33.7000 | 33.6250 | 17 | Thu Jul 19 2018 |
| Cash-Settled Butter | JLY18 | 225.500 | UNCH | ---- | ---- | ---- | Thu Jul 19 2018 | |
| Cheese | JLY18 | 1.500 | -.004 | 1.499 | 1.501 | 1.496 | 126 | Thu Jul 19 2018 |
| Random Length Lumber | SEP18 | 484.90 | -15.00 | 484.90 | 490.60 | 484.90 | 274 | Thu Jul 19 2018 |
| Cocoa | SEP 18 | 2292.00 | -45.00 | 2354.00 | 2292.00 | 0 | Thu Jul 19 2018 | |
| Coffee | SEP 18 | 1.0880 | +.0065 | 1.0915 | 1.0755 | 0 | Thu Jul 19 2018 | |
| Cotton | OCT 18 | .8830 | -.0053 | 0 | Thu Jul 19 2018 | |||
| No. 11 Sugar | OCT 18 | .1097 | -.0011 | .1098 | 0 | Thu Jul 19 2018 | ||
| Light Sweet Crude Oil (WTI) | AUG 18 | 69.46 | +.70 | 69.00 | 70.17 | 67.80 | 96507 | Thu Jul 19 2018 |
| Western Canadian Select (WCS) Crude Oil | JAN 17 | -15.40 | UNCH | 0 | Wed Dec 14 2016 | |||
| Gulf Coast Sour Crude Oil | AUG 18 | 69.22 | +2.16 | 0 | Thu Jul 19 2018 | |||
| Henry Hub Natural Gas | AUG 18 | 2.769 | +.048 | 2.731 | 2.776 | 2.704 | 132265 | Thu Jul 19 2018 |
| RBOB Gasoline | AUG 18 | 2.0435 | -.0009 | 2.0497 | 2.0580 | 2.0172 | 28896 | Thu Jul 19 2018 |
| Central Appalachian Coal | DEC 16 | 40.00 | UNCH | 0 | Fri Nov 25 2016 | |||
| UxC Uranium U3O8 Swap | JUL 18 | 23.75 | +.25 | 0 | Thu Jul 19 2018 | |||
| Gold | JUL 18 | 1222.4 | -3.9 | 1227.2 | 1228.0 | 1211.7 | 33 | Thu Jul 19 2018 |
| Silver | JUL 18 | 15.340 | -.163 | 15.210 | 15.325 | 15.135 | 46 | Thu Jul 19 2018 |
| Platinum | JUL 18 | 800.6 | -13.1 | 814.4 | 814.4 | 793.6 | 9 | Thu Jul 19 2018 |
| Palladium | JUL 18 | 873.60 | -35.60 | 0 | Thu Jul 19 2018 | |||
| Copper | JUL 18 | 2.6860 | -.0660 | 2.7555 | 2.7565 | 2.6695 | 541 | Thu Jul 19 2018 |
| U.S. Midwest Domestic Hot-Rolled Coil Steel Index | JUL 18 | 912.00 | -7.00 | 913.00 | 913.00 | 912.00 | 8 | Thu Jul 19 2018 |
| Zinc | JUL 18 | 2564.0 | -24.0 | 0 | Thu Jul 19 2018 | |||
| Aluminum | JUL 18 | 2309.25 | UNCH | 0 | Thu Jul 19 2018 | |||
| Lead | JUL 18 | 2348.00 | UNCH | 0 | Thu Jul 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.
