Italgrani Menu MARKET DATA CONTACT US futures market overview Select One Name Contract Exchange Last Change Percent Open Previous High Low Time Links Grains Corn ZCZ21 (Dec '21) CBOT 579-6s -0-6 -0.13% 580-2 580-4 589-0 575-4 11/24/21 I Q C O Soybean ZSF22 (Jan '22) CBOT 1266-4s -6-4 -0.51% 1273-6 1273-0 1281-0 1263-2 11/24/21 I Q C O Soybean Meal ZMZ21 (Dec '21) CBOT 357.6s -4.6 -1.27% 362.7 362.2 364.0 355.9 11/24/21 I Q C O Soybean Oil ZLZ21 (Dec '21) CBOT 60.94s +0.80 +1.33% 60.13 60.14 62.08 60.06 11/24/21 I Q C O Wheat ZWZ21 (Dec '21) CBOT 836-6s -19-2 -2.25% 856-4 856-0 863-2 833-4 11/24/21 I Q C O Hard Red Wheat KEZ21 (Dec '21) KCBT 873-2s -5-4 -0.63% 878-6 878-6 887-2 865-6 11/24/21 I Q C O Spring Wheat MWZ21 (Dec '21) MGEX 1036-6s -1-4 -0.14% 1036-0 1038-2 1047-6 1027-4 11/24/21 I Q C O Oats ZOZ21 (Dec '21) CBOT 750-4s +3-2 +0.43% 753-6 747-2 769-0 747-0 11/24/21 I Q C O Rough Rice ZRF22 (Jan '22) CBOT 14.460s +0.045 +0.31% 14.375 14.415 14.475 14.325 11/24/21 I Q C O cmdty Corn Idx ZCPAUS.CM AG-IDX 5.6537 -0.0095 -0.17% 5.6907 5.6632 5.7475 5.6124 11/24/21 -- cmdty Wheat Idx ZWPAUS.CM AG-IDX 7.8888 -0.1929 -2.39% 8.0592 8.0817 8.0942 7.8549 11/24/21 -- cmdty Soybean Idx ZSPAUS.CM AG-IDX 12.3020 -0.0600 -0.49% 12.3895 12.3620 12.4420 12.2677 11/24/21 -- Meats Live Cattle LEZ21 (Dec '21) CME 137.900s +2.500 +1.85% 136.050 135.400 137.975 136.000 11/24/21 I Q C O Feeder Cattle GFF22 (Jan '22) CME 166.925s +2.550 +1.55% 164.675 164.375 167.225 164.225 11/24/21 I Q C O Lean Hogs HEZ21 (Dec '21) CME 75.425s +1.275 +1.72% 74.750 74.150 75.750 74.350 11/24/21 I Q C O Pork Cutout KMZ21 (Dec '21) CME 90.150s +0.300 +0.33% 89.975 89.850 90.350 89.950 11/24/21 I Q C O Class III Milk DLZ21 (Dec '21) CME 18.32s -0.01 -0.05% 18.33 18.33 18.34 18.14 11/24/21 I Q C O Nonfat Dry Milk DFZ21 (Dec '21) CME 152.000s -0.500 -0.33% 152.000 152.500 152.000 151.500 11/24/21 I Q C O Butter Cash-Settled BDZ21 (Dec '21) CME 198.500s -1.500 -0.75% 199.000 200.000 200.000 198.000 11/24/21 I Q C O Cheese Cash-Settled BJZ21 (Dec '21) CME 1.7480s -0.0020 -0.11% 1.7460 1.7500 1.7520 1.7390 11/24/21 I Q C O Energies Crude Oil WTI CLF22 (Jan '22) NYMEX 78.29 -0.10 -0.13% 78.34 78.39 78.65 78.24 11/24/21 I Q C O ULSD NY Harbor HOZ21 (Dec '21) NYMEX 2.3746 -0.0084 -0.35% 2.3795 2.3830 2.3815 2.3746 11/24/21 I Q C O Gasoline RBOB RBZ21 (Dec '21) NYMEX 2.3179 -0.0018 -0.08% 2.3140 2.3197 2.3217 2.3140 11/24/21 I Q C O Natural Gas NGZ21 (Dec '21) NYMEX 5.060 -0.008 -0.16% 5.025 5.068 5.090 5.025 11/24/21 I Q C O Crude Oil Brent (F) QAF22 (Jan '22) NYMEX 82.21 -0.04 -0.05% 82.27 82.25 82.56 82.18 11/24/21 I Q C O Ethanol Futures ZKZ21 (Dec '21) CBOT 2.207s unch unch 0.000 2.207 2.207 2.207 11/24/21 I Q C O Indices S&P 500 E-Mini ESZ21 (Dec '21) GBLX 4,712.25 +13.25 +0.28% 4,700.50 4,699.00 4,713.25 4,700.25 11/24/21 I Q C O Nasdaq 100 E-Mini NQZ21 (Dec '21) GBLX 16,391.50 +25.50 +0.16% 16,360.00 16,366.00 16,394.50 16,352.25 11/24/21 I Q C O Dow Futures Mini YMZ21 (Dec '21) CBOTM 35,863 +114 +0.32% 35,778 35,749 35,874 35,776 11/24/21 I Q C O Russell 2000 E-Mini QRZ21 (Dec '21) GBLX 2,343.00 +12.00 +0.51% 2,332.20 2,331.00 2,343.60 2,332.20 11/24/21 I Q C O S&P Midcap E-Mini EWZ21 (Dec '21) GBLX 2,878.10 +10.70 +0.37% 2,871.30 2,867.40 2,879.20 2,871.30 11/24/21 I Q C O S&P GSCI GDZ21 (Dec '21) CME 579.95s -1.10 -0.19% 580.55 581.05 583.50 579.45 11/24/21 I Q C O Softs Lumber LSF22 (Jan '22) CME 791.50s +12.10 +1.55% 783.00 779.40 804.50 777.10 11/24/21 I Q C O Rates T-Bond ZBZ21 (Dec '21) CBOT 159-31 -0-01 -0.02% 160-05 160-00 160-06 159-29 11/24/21 I Q C O Ultra T-Bond UDZ21 (Dec '21) CBOT 194-07 -0-06 -0.10% 194-18 194-13 194-19 194-04 11/24/21 I Q C O 10-Year T-Note ZNZ21 (Dec '21) CBOT 129-250 -0-015 -0.04% 129-270 129-265 129-275 129-240 11/24/21 I Q C O Ultra 10-Year T-Note TNZ21 (Dec '21) CBOT 144-065 -0-025 -0.05% 144-105 144-090 144-110 144-050 11/24/21 I Q C O 5-Year T-Note ZFZ21 (Dec '21) CBOT 120-305 -0-012 -0.03% 120-317 120-317 120-317 120-292 11/24/21 I Q C O 2-Year T-Note ZTZ21 (Dec '21) CBOT 109-152 -0-001 unch 109-152 109-153 109-153 109-146 11/24/21 I Q C O 30-Day Fed Funds ZQZ21 (Dec '21) CBOT 99.9200s +0.0050 +0.01% 99.9150 99.9150 99.9200 99.9150 11/24/21 I Q C O Eurodollar GEZ21 (Dec '21) CME 99.7700 -0.0025 unch 99.7700 99.7725 99.7700 99.7675 11/24/21 I Q C O Currencies Bitcoin Futures BTZ21 (Dec '21) CME 58,125 +310 +0.54% 57,395 57,815 58,745 57,340 11/24/21 I Q C O Ether Futures ERZ21 (Dec '21) CME 4,361.50 +45.75 +1.06% 4,293.00 4,315.75 4,381.00 4,285.50 11/24/21 I Q C O Euro FX E6Z21 (Dec '21) CME 1.12175 +0.00155 +0.14% 1.12030 1.12020 1.12210 1.12030 11/24/21 I Q C O Australian Dollar A6Z21 (Dec '21) CME 0.72025 +0.00105 +0.15% 0.71955 0.71920 0.72095 0.71945 11/24/21 I Q C O British Pound B6Z21 (Dec '21) CME 1.3349 +0.0027 +0.20% 1.3327 1.3322 1.3352 1.3326 11/24/21 I Q C O Canadian Dollar D6Z21 (Dec '21) CME 0.79030 +0.00115 +0.15% 0.78955 0.78915 0.79055 0.78955 11/24/21 I Q C O Japanese Yen J6Z21 (Dec '21) CME 0.866850 +0.000650 +0.08% 0.866500 0.866200 0.867350 0.866150 11/24/21 I Q C O Swiss Franc S6Z21 (Dec '21) CME 1.07130 +0.00040 +0.04% 1.07080 1.07090 1.07150 1.07080 11/24/21 I Q C O Mexican Peso M6Z21 (Dec '21) CME 0.046510 +0.000040 +0.09% 0.046550 0.046470 0.046580 0.046480 11/24/21 I Q C O New Zealand Dollar N6Z21 (Dec '21) CME 0.68755 +0.00120 +0.17% 0.68710 0.68635 0.68915 0.68670 11/24/21 I Q C O Brazilian Real L6Z21 (Dec '21) CME 0.17865s +0.00065 +0.37% 0.17890 0.17800 0.17980 0.17770 11/24/21 I Q C O South African Rand T6Z21 (Dec '21) CME 0.062825 +0.000175 +0.28% 0.062775 0.062650 0.062850 0.062775 11/24/21 I Q C O Russian Ruble R6Z21 (Dec '21) CME 0.013280s -0.000125 -0.93% 0.013410 0.013405 0.013435 0.013270 11/24/21 I Q C O Bitcoin Micro BAZ21 (Dec '21) GBLX 58,100 +285 +0.49% 57,540 57,815 58,610 57,395 11/24/21 I Q C O weather overview Saint Louis, Missouri (63111) Conditions Cloudy Temperature 60°F Feels like 58°F Humidity 51% Pressure 30.01 in. Hg Wind 9 mph From South Three Day Forecast Thurs. Hi:65° Lo:40° Fri. Hi:56° Lo:29° Sat. Hi:47° Lo:25° Zip Code Go Sign up for updates on our latest expansion and improvement projects, insights, announcements, and more. stay informed NAME* EMAIL* 7900 Van Buren Street St. Louis, MO 63111 1.800.274.1274 info@italgraniusa.com Milling Grain Merchandising North Dakota Grain Origination About News Contact Privacy Policy | Terms of Use | ©2019 Italgrani USA Copyright © 2021 - Barchart.com, Inc. | Powered by cmdtyConnect Market data provided by Barchart Solutions. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice, and is delayed per exchange requirements. For Terms of Use, Privacy Policy and Exchange Delays, click here. We use cookies and other tracking technologies to improve your browsing experience on our website, to show you personalized content and targeted ads, to analyze our website traffic, and to understand where our visitors are coming from. By browsing our website, you consent to our use of cookies and other tracking technologies. I agree Decline