AGRONOMY GREENPOINT AG LIVESTOCK BY PROTRITION FARM & RURAL LIFESTYLE BY FAITHWAY ALLIANCE LOCATIONS ABOUT CAREERS NEWS COOPERATOR LOGIN Futures Select One Name Contract Last Change Open Previous High Low Time Links Grains Corn ZCZ21 (Dec '21) 583-2 +2-6 580-2 580-4 584-6 579-0 07:37 Q C O Soybean ZSF22 (Jan '22) 1276-0 +3-0 1273-6 1273-0 1279-6 1273-2 07:37 Q C O Soybean Meal ZMZ21 (Dec '21) 360.2 -2.0 362.7 362.2 364.0 360.1 07:37 Q C O Soybean Oil ZLZ21 (Dec '21) 60.95 +0.81 60.13 60.14 61.09 60.06 07:37 Q C O Wheat ZWZ21 (Dec '21) 855-0 -1-0 856-4 856-0 863-2 853-2 07:37 Q C O Hard Red Wheat KEZ21 (Dec '21) 882-4 +3-6 878-6 878-6 887-2 878-0 07:36 Q C O Spring Wheat MWZ21 (Dec '21) 1037-4 -0-6 1036-0 1038-2 1040-4 1036-0 07:24 Q C O Oats ZOZ21 (Dec '21) 754-0 +6-6 753-6 747-2 759-6 747-0 07:24 Q C O Rough Rice ZRF22 (Jan '22) 14.375 -0.040 14.375 14.415 14.375 14.375 11/23/21 Q C O cmdty Corn Idx ZCPAUS.CM 5.6632 +0.0419 5.5938 5.6213 5.6656 5.5788 11/23/21 -- cmdty Wheat Idx ZWPAUS.CM 8.0817 +0.1044 7.9423 7.9773 8.0882 7.9023 11/23/21 -- cmdty Soybean Idx ZSPAUS.CM 12.3620 -0.0091 12.3236 12.3711 12.3759 12.2586 11/23/21 -- Meats Live Cattle LEZ21 (Dec '21) 135.400s +0.975 134.475 134.425 135.575 134.225 11/23/21 Q C O Feeder Cattle GFF22 (Jan '22) 164.375s +2.675 161.975 161.700 164.750 161.850 11/23/21 Q C O Lean Hogs HEZ21 (Dec '21) 74.150s -0.500 74.625 74.650 74.700 73.900 11/23/21 Q C O Pork Cutout KMZ21 (Dec '21) 89.850s -1.750 91.000 91.600 91.000 89.850 11/23/21 Q C O Class III Milk DLZ21 (Dec '21) 18.24 -0.09 18.33 18.33 18.33 18.20 07:36 Q C O Nonfat Dry Milk DFZ21 (Dec '21) 152.500s unch 152.500 152.500 152.500 152.500 11/23/21 Q C O Butter Cash-Settled BDZ21 (Dec '21) 200.000s -1.000 200.150 201.000 200.150 200.000 11/23/21 Q C O Cheese Cash-Settled BJZ21 (Dec '21) 1.7500s -0.0170 1.7530 1.7670 1.7660 1.7400 11/23/21 Q C O Energies Crude Oil WTI CLF22 (Jan '22) 78.38 -0.12 78.48 78.50 79.23 78.02 07:37 Q C O ULSD NY Harbor HOZ21 (Dec '21) 2.3870 +0.0027 2.3849 2.3843 2.4059 2.3749 07:37 Q C O Gasoline RBOB RBZ21 (Dec '21) 2.3210 -0.0162 2.3263 2.3372 2.3385 2.3047 07:37 Q C O Natural Gas NGZ21 (Dec '21) 5.004 +0.037 4.992 4.967 5.020 4.880 07:37 Q C O Crude Oil Brent (F) QAF22 (Jan '22) 82.17 -0.14 82.20 82.31 83.00 81.64 07:37 Q C O Ethanol Futures ZKZ21 (Dec '21) 2.207s unch 0.000 2.207 2.207 2.207 11/23/21 Q C O Rates T-Bond ZBZ21 (Dec '21) 159-10 -0-02 159-09 159-12 160-00 159-07 07:37 Q C O Ultra T-Bond UDZ21 (Dec '21) 192-28 +0-05 192-21 192-23 193-31 192-12 07:37 Q C O 10-Year T-Note ZNZ21 (Dec '21) 129-245 -0-005 129-245 129-250 130-035 129-240 07:37 Q C O Ultra 10-Year T-Note TNZ21 (Dec '21) 143-315 -0-005 143-315 144-000 144-160 143-300 07:37 Q C O 5-Year T-Note ZFZ21 (Dec '21) 121-012 -0-012 121-015 121-025 121-077 121-010 07:37 Q C O 2-Year T-Note ZTZ21 (Dec '21) 109-171 -0-007 109-173 109-178 109-193 109-170 07:37 Q C O 30-Day Fed Funds ZQZ21 (Dec '21) 99.9150 unch 99.9150 99.9150 99.9150 99.9150 07:34 Q C O Eurodollar GEZ21 (Dec '21) 99.7700 +0.0050 99.7675 99.7650 99.7725 99.7650 07:37 Q C O Softs Lumber LSF22 (Jan '22) 779.40s +6.80 780.10 772.60 789.30 760.10 11/23/21 Q C O CME Cotton #2 KGH22 (Mar '22) 1.1566s -0.0031 0.0000 1.1597 1.1566 1.1566 11/23/21 Q C O Metals Gold GCZ21 (Dec '21) 1,784.7 +0.9 1,789.8 1,783.8 1,796.2 1,781.1 07:37 Q C O Silver SIZ21 (Dec '21) 23.560 +0.125 23.640 23.435 23.695 23.400 07:37 Q C O High Grade Copper HGZ21 (Dec '21) 4.4870 +0.0635 4.4170 4.4235 4.4875 4.3915 07:37 Q C O Platinum PLF22 (Jan '22) 978.0 +13.8 968.7 964.2 984.7 966.0 07:37 Q C O Palladium PAZ21 (Dec '21) 1,862.00 +11.70 1,860.00 1,850.30 1,909.00 1,842.00 07:36 Q C O cmdty Scrap Copper CUPAUSY2.CM 3.4423 unch 3.4423 3.4423 3.4423 3.4423 11/23/21 -- cmdty Scrap Steel SSPAUSY39.CM 0.4305 unch 0.4305 0.4305 0.4305 0.4305 11/23/21 -- Indices S&P 500 E-Mini ESZ21 (Dec '21) 4,675.75 -12.75 4,686.25 4,688.50 4,692.00 4,667.50 07:37 Q C O Nasdaq 100 E-Mini NQZ21 (Dec '21) 16,255.25 -56.75 16,300.25 16,312.00 16,356.00 16,226.75 07:37 Q C O Dow Futures Mini YMZ21 (Dec '21) 35,645 -121 35,762 35,766 35,783 35,579 07:37 Q C O Russell 2000 E-Mini QRZ21 (Dec '21) 2,318.50 -10.80 2,328.40 2,329.30 2,331.60 2,310.30 07:37 Q C O S&P Midcap E-Mini EWZ21 (Dec '21) 2,860.10 -10.70 2,870.80 2,870.80 2,871.50 2,851.00 07:35 Q C O S&P GSCI GDZ21 (Dec '21) 581.05s +9.55 575.85 571.50 582.60 567.00 11/23/21 Q C O Currencies Bitcoin Futures BTZ21 (Dec '21) 56,910 -1,450 58,160 58,360 58,270 56,620 07:36 Q C O Ether Futures ERZ21 (Dec '21) 4,322.00 -105.75 4,420.25 4,427.75 4,420.25 4,258.00 07:36 Q C O Euro FX E6Z21 (Dec '21) 1.12060 -0.00480 1.12525 1.12540 1.12590 1.12035 07:37 Q C O Australian Dollar A6Z21 (Dec '21) 0.71995 -0.00230 0.72275 0.72225 0.72285 0.71990 07:37 Q C O British Pound B6Z21 (Dec '21) 1.3350 -0.0032 1.3378 1.3382 1.3390 1.3344 07:37 Q C O Canadian Dollar D6Z21 (Dec '21) 0.78695 -0.00150 0.78905 0.78845 0.78955 0.78675 07:37 Q C O Japanese Yen J6Z21 (Dec '21) 0.868000 -0.001100 0.868850 0.869100 0.871050 0.867900 07:37 Q C O Swiss Franc S6Z21 (Dec '21) 1.06890 -0.00300 1.07200 1.07190 1.07250 1.06790 07:37 Q C O Mexican Peso M6Z21 (Dec '21) 0.046710 -0.000220 0.047000 0.046930 0.047020 0.046690 07:37 Q C O New Zealand Dollar N6Z21 (Dec '21) 0.68820 -0.00670 0.69480 0.69490 0.69650 0.68815 07:37 Q C O Brazilian Real L6Z21 (Dec '21) 0.17805 +0.00005 0.17890 0.17800 0.17980 0.17805 07:37 Q C O South African Rand T6Z21 (Dec '21) 0.062800 -0.000175 0.062800 0.062975 0.063050 0.062600 07:33 Q C O Russian Ruble R6Z21 (Dec '21) 0.013320 -0.000085 0.013410 0.013405 0.013435 0.013290 07:37 Q C O Bitcoin Micro BAZ21 (Dec '21) 57,095 -1,265 58,150 58,360 58,280 56,625 07:33 Q C O www.cmegroup.com/Copyright © 2018. All market data is provided by Barchart Solutions. Futures: at least a 10 minute delay. 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. Tennessee Farmers Cooperative 180 Old Nashville Hwy. La Vergne, TN 37086‑1983 615‑793‑8011 CO-OP MAIL LOGIN SDS SHEETS RETAIL DEVELOPMENT: THE CO-OP MERCHANT Legal Notice | Privacy Policy | Site Map © 2021 Co‑op ‑ All rights reserved We use cookies on this site to enhance your user experience. By continuing to use this site, you consent to our cookies. OK