Agronomy Grain Feed Energy Careers Locations FUTURES Grains Meats Energies Rates Softs Metals Indices Currencies Full List Name Contract Last Change Open Previous High Low Time Links Grains Corn ZCH22 (Mar '22) 576-6s +5-2 571-0 571-4 581-4 569-4 12/02/21 Q C O Soybean ZSF22 (Jan '22) 1244-2s +16-0 1229-6 1228-2 1249-0 1221-0 12/02/21 Q C O Soybean Meal ZMF22 (Jan '22) 348.8s -0.3 349.8 349.1 353.5 348.1 12/02/21 Q C O Soybean Oil ZLF22 (Jan '22) 56.34s +1.16 55.18 55.18 56.67 54.59 12/02/21 Q C O Wheat ZWH22 (Mar '22) 815-0s +24-4 790-2 790-4 820-4 789-4 12/02/21 Q C O Hard Red Wheat KEZ21 (Dec '21) 838-4s +24-2 829-4 814-2 841-2 829-4 12/02/21 Q C O Spring Wheat MWZ21 (Dec '21) 1061-0s +24-0 1036-4 1037-0 1061-0 1036-4 12/02/21 Q C O Oats ZOH22 (Mar '22) 734-0s +30-6 702-6 703-2 734-0 690-0 12/02/21 Q C O Rough Rice ZRF22 (Jan '22) 14.020s +0.070 13.950 13.950 14.095 13.865 12/02/21 Q C O Meats Live Cattle LEZ21 (Dec '21) 137.650s +1.650 136.000 136.000 138.050 135.975 12/02/21 Q C O Feeder Cattle GFF22 (Jan '22) 165.775s -0.050 165.400 165.825 165.925 164.950 12/02/21 Q C O Lean Hogs HEZ21 (Dec '21) 74.400s +0.775 73.900 73.625 74.800 72.900 12/02/21 Q C O Pork Cutout KMZ21 (Dec '21) 87.000s -0.900 86.750 87.900 87.525 86.250 12/02/21 Q C O Class III Milk DLZ21 (Dec '21) 18.33s +0.29 18.10 18.04 18.37 18.05 12/02/21 Q C O Nonfat Dry Milk DFZ21 (Dec '21) 152.750s +1.050 152.025 151.700 152.750 152.025 12/02/21 Q C O Butter Cash-Settled BDZ21 (Dec '21) 198.500s +1.525 197.500 196.975 199.475 197.500 12/02/21 Q C O Cheese Cash-Settled BJZ21 (Dec '21) 1.7460s +0.0150 1.7380 1.7310 1.7550 1.7320 12/02/21 Q C O Energies Crude Oil WTI CLF22 (Jan '22) 66.50s +0.93 65.63 65.57 67.49 62.43 12/02/21 Q C O ULSD NY Harbor HOF22 (Jan '22) 2.1034s +0.0263 2.0725 2.0771 2.1334 2.0069 12/02/21 Q C O Gasoline RBOB RBF22 (Jan '22) 1.9677s +0.0166 1.9525 1.9511 2.0050 1.8799 12/02/21 Q C O Natural Gas NGF22 (Jan '22) 4.056s -0.202 4.265 4.258 4.335 4.042 12/02/21 Q C O Crude Oil Brent (F) QAG22 (Feb '22) 69.67s +0.80 68.81 68.87 70.71 65.77 12/02/21 Q C O Ethanol Futures ZKF22 (Jan '22) 2.137s unch 0.000 2.137 2.137 2.137 12/02/21 Q C O Rates T-Bond ZBZ21 (Dec '21) 163-29s -0-01 164-13 163-30 164-21 163-19 12/02/21 Q C O Ultra T-Bond UDZ21 (Dec '21) 201-21s +0-10 201-26 201-11 202-28 201-05 12/02/21 Q C O 10-Year T-Note ZNZ21 (Dec '21) 131-100s -0-105 131-235 131-205 131-250 131-060 12/02/21 Q C O Ultra 10-Year T-Note TNZ21 (Dec '21) 146-240s -0-070 147-060 146-310 147-080 146-165 12/02/21 Q C O 5-Year T-Note ZFZ21 (Dec '21) 121-175s -0-097 121-282 121-272 121-282 121-150 12/02/21 Q C O 2-Year T-Note ZTZ21 (Dec '21) 109-166s -0-033 109-196 109-200 109-196 109-156 12/02/21 Q C O 30-Day Fed Funds ZQZ21 (Dec '21) 99.9200s +0.0025 99.9200 99.9175 99.9225 99.9200 12/02/21 Q C O Eurodollar GEZ21 (Dec '21) 99.8000s +0.0025 99.8000 99.7975 99.8050 99.7950 12/02/21 Q C O Softs Lumber LSF22 (Jan '22) 914.50s +45.00 898.50 869.50 914.50 872.10 12/02/21 Q C O Metals Gold GCZ21 (Dec '21) 1,760.7s -20.9 1,780.9 1,781.6 1,780.9 1,760.6 12/02/21 Q C O Silver SIZ21 (Dec '21) 22.280s -0.019 22.295 22.299 22.400 22.240 12/02/21 Q C O High Grade Copper HGZ21 (Dec '21) 4.2990s +0.0515 4.2405 4.2475 4.3085 4.2405 12/02/21 Q C O Platinum PLF22 (Jan '22) 933.1s -2.1 928.1 935.2 947.0 926.9 12/02/21 Q C O Palladium PAZ21 (Dec '21) 1,769.90s +18.80 1,740.00 1,751.10 1,772.00 1,740.00 12/02/21 Q C O Indices S&P 500 E-Mini ESZ21 (Dec '21) 4,575.75s +67.25 4,514.75 4,508.50 4,593.75 4,505.50 12/02/21 Q C O Nasdaq 100 E-Mini NQZ21 (Dec '21) 15,988.50s +118.75 15,891.75 15,869.75 16,066.25 15,762.75 12/02/21 Q C O Dow Futures Mini YMZ21 (Dec '21) 34,622s +620 34,050 34,002 34,738 34,018 12/02/21 Q C O Russell 2000 E-Mini QRZ21 (Dec '21) 2,205.20s +58.90 2,146.00 2,146.30 2,213.10 2,143.50 12/02/21 Q C O S&P Midcap E-Mini EWZ21 (Dec '21) 2,735.90s +74.40 2,665.90 2,661.50 2,745.20 2,663.80 12/02/21 Q C O S&P GSCI GDZ21 (Dec '21) 525.55s +4.75 513.05 520.80 527.45 511.95 12/02/21 Q C O Currencies Bitcoin Futures BTZ21 (Dec '21) 57,175s +185 57,305 56,990 57,705 55,990 12/02/21 Q C O Ether Futures ERZ21 (Dec '21) 4,543.25s -51.25 4,592.00 4,594.50 4,662.50 4,435.00 12/02/21 Q C O Euro FX E6Z21 (Dec '21) 1.12990s -0.00215 1.13200 1.13205 1.13500 1.12970 12/02/21 Q C O Australian Dollar A6Z21 (Dec '21) 0.70890s -0.00225 0.71030 0.71115 0.71200 0.70850 12/02/21 Q C O British Pound B6Z21 (Dec '21) 1.3298s +0.0019 1.3277 1.3279 1.3334 1.3272 12/02/21 Q C O Canadian Dollar D6Z21 (Dec '21) 0.78045s -0.00010 0.78010 0.78055 0.78250 0.77885 12/02/21 Q C O Japanese Yen J6Z21 (Dec '21) 0.883700s -0.003050 0.886450 0.886750 0.887300 0.882350 12/02/21 Q C O Swiss Franc S6Z21 (Dec '21) 1.08620s -0.00080 1.08750 1.08700 1.08970 1.08460 12/02/21 Q C O Mexican Peso M6Z21 (Dec '21) 0.046780s +0.000100 0.046540 0.046680 0.047010 0.046420 12/02/21 Q C O New Zealand Dollar N6Z21 (Dec '21) 0.68080s -0.00070 0.68060 0.68150 0.68300 0.67985 12/02/21 Q C O Brazilian Real L6F22 (Jan '22) 0.17595s +0.00055 0.17545 0.17540 0.17700 0.17505 12/02/21 Q C O South African Rand T6Z21 (Dec '21) 0.062550s +0.000225 0.062300 0.062325 0.063325 0.062250 12/02/21 Q C O Russian Ruble R6Z21 (Dec '21) 0.013520s +0.000090 0.013430 0.013430 0.013560 0.013430 12/02/21 Q C O Bitcoin Micro BAZ21 (Dec '21) 57,175s +185 57,270 56,990 57,720 55,970 12/02/21 Q C O CONNECT WITH US Fields marked with an * are required Full Name / Farm Name * Email * City * Phone * Message * Agronomy Seed Finance Precision Ag Team Soil Temp History Grain Cash Bids Harvest Hours Grain Resources Grain Marketing Team Feed Feed Energy Premium Fuel Auto Service Center Lubricants Dust Control Propane Team Careers Job Opportunities Beneftis Internships Apply Today Resources Announcements Customer Login Weather Locations Our History Board of Directors 17 3rd Ave NE Pocahontas, IA 50574 712.335.3060 Copyright © 2021. All market data is provided by Barchart Solutions. Futures: at least 10 minute delayed. Information is provided ‘as is’ and solely for informational purposes, not for trading purposes or advice. To see all exchange delays and terms of use, please see disclaimer.