Product | Contract | Settle | Change | Open | High | Low | Volume | Updated |
---|---|---|---|---|---|---|---|---|
Corn | SEP22 | 619'6 | +4'6 | 615'0 | 624'0 | 608'2 | 42432 | Thu Aug 18 2022 |
Wheat | SEP22 | 731'4 | -31'6 | 764'6 | 766'4 | 725'6 | 34829 | Thu Aug 18 2022 |
Soybeans | NOV22 | 1405'2 | +15'2 | 1390'0 | 1413'0 | 1376'4 | 78880 | Thu Aug 18 2022 |
Soybean Meal | SEP22 | 449.4 | +8.8 | 441.0 | 450.5 | 440.6 | 12103 | Thu Aug 18 2022 |
Soybean Oil | SEP22 | 66.26 | -1.15 | 67.56 | 67.88 | 65.34A | 13448 | Thu Aug 18 2022 |
Soybean Crush | SEP22 | 222'0 | -13'4 | ---- | ---- | ---- | Thu Aug 18 2022 | |
Oats | SEP22 | 412'6 | -19'0 | 428'4 | 430'0 | 403'6 | 49 | Thu Aug 18 2022 |
Rough Rice | SEP22 | 16.555 | -.110 | 16.660 | 16.690 | 16.495 | 1651 | Thu Aug 18 2022 |
Crude Palm Oil | AUG22 | 910.00 | -14.25 | ---- | ---- | ---- | Thu Aug 18 2022 | |
Live Cattle | AUG22 | 141.275 | -.475 | 141.775 | 142.000 | 141.200 | 1821 | Thu Aug 18 2022 |
Lean Hogs | OCT22 | 93.300 | -4.750 | 97.475 | 97.525 | 93.300 | 24550 | Thu Aug 18 2022 |
Feeder Cattle | AUG22 | 181.525 | -1.725 | 183.150 | 183.325 | 181.275 | 1170 | Thu Aug 18 2022 |
Class III Milk | AUG22 | 20.08 | -.09 | 20.07 | 20.12 | 20.05 | 115 | Thu Aug 18 2022 |
Class IV Milk | AUG22 | 24.60 | UNCH | ---- | ---- | ---- | Thu Aug 18 2022 | |
Nonfat Dry Milk | AUG22 | 166.000 | UNCH | ---- | ---- | ---- | Thu Aug 18 2022 | |
Dry Whey | AUG22 | 49.9250 | -1.6500 | ---- | ---- | 49.7500A | Thu Aug 18 2022 | |
Cash-Settled Butter | AUG22 | 298.950 | +.950 | 298.975 | 298.975 | 298.875A | 5 | Thu Aug 18 2022 |
Cheese | AUG22 | 1.976 | +.001 | ---- | ---- | ---- | Thu Aug 18 2022 | |
Random Length Lumber | SEP22 | 565.50 | -32.90 | 595.90 | 596.40B | 560.00 | 251 | Thu Aug 18 2022 |
Cocoa | DEC 22 | 2422.00 | +1.00 | 0 | Thu Aug 18 2022 | |||
Coffee | SEP 22 | 2.1470 | -.0275 | 0 | Thu Aug 18 2022 | |||
Cotton | OCT 22 | 1.1712 | -.0120 | 0 | Thu Aug 18 2022 | |||
No. 11 Sugar | OCT 22 | .1777 | -.0047 | 0 | Thu Aug 18 2022 | |||
Light Sweet Crude Oil (WTI) | SEP 22 | 90.50 | +2.39 | 87.39 | 91.46 | 87.32 | 75447 | Thu Aug 18 2022 |
Western Canadian Select (WCS) Crude Oil | JAN 17 | -15.40 | UNCH | 0 | Wed Dec 14 2016 | |||
Gulf Coast Sour Crude Oil | SEP 22 | 87.80 | +2.04 | 0 | Thu Aug 18 2022 | |||
Henry Hub Natural Gas | SEP 22 | 9.188 | -.056 | 9.166 | 9.663 | 8.913 | 105849 | Thu Aug 18 2022 |
RBOB Gasoline | SEP 22 | 3.0261 | +.0916 | 2.9314 | 3.0539 | 2.9257 | 35420 | Thu Aug 18 2022 |
Central Appalachian Coal | DEC 16 | 40.00 | UNCH | 0 | Fri Nov 25 2016 | |||
UxC Uranium U3O8 Swap | FEB 23 | 49.00 | +.30 | 0 | Thu Aug 18 2022 | |||
Gold | AUG 22 | 1755.3 | -5.0 | 1762.9 | 1762.9 | 1753.4 | 313 | Thu Aug 18 2022 |
Silver | AUG 22 | 19.448 | -.263 | 19.720 | 19.725 | 19.445 | 7 | Thu Aug 18 2022 |
Platinum | AUG 22 | 903.6 | -14.4 | 0 | Thu Aug 18 2022 | |||
Palladium | AUG 22 | 2147.00 | +12.70 | 0 | Thu Aug 18 2022 | |||
Copper | AUG 22 | 3.6465 | +.0485 | 3.6495 | 89 | Thu Aug 18 2022 | ||
U.S. Midwest Domestic Hot-Rolled Coil Steel Index | AUG 22 | 790.00 | -5.00 | 794.00 | 795.00 | 790.00 | 14 | Thu Aug 18 2022 |
Zinc | AUG 22 | 2297.0 | UNCH | 0 | Thu Aug 18 2022 | |||
Aluminum | AUG 22 | 2393.50 | -4.25 | 0 | Thu Aug 18 2022 | |||
Lead | AUG 22 | 2348.50 | UNCH | 0 | Thu Aug 18 2022 |
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.