ABOUT GRAIN AGRONOMY PRECISION AG ENERGY FEED TIRES LUBE NEWS SAFETY LOCATIONS CAREERS RESOURCES CONTACT MYGROWER GRAIN FUTURES Grains Meats Energies Rates Softs Metals Indices Currencies Full List Name Contract Last Change Open Previous High Low Time Links Grains Corn ZCZ21 (Dec '21) 579-6s -0-6 580-2 580-4 589-0 575-4 11/24/21 Q C O Soybean ZSF22 (Jan '22) 1266-4s -6-4 1273-6 1273-0 1281-0 1263-2 11/24/21 Q C O Soybean Meal ZMZ21 (Dec '21) 357.6s -4.6 362.7 362.2 364.0 355.9 11/24/21 Q C O Soybean Oil ZLZ21 (Dec '21) 60.94s +0.80 60.13 60.14 62.08 60.06 11/24/21 Q C O Wheat ZWZ21 (Dec '21) 836-6s -19-2 856-4 856-0 863-2 833-4 11/24/21 Q C O Hard Red Wheat KEZ21 (Dec '21) 873-2s -5-4 878-6 878-6 887-2 865-6 11/24/21 Q C O Spring Wheat MWZ21 (Dec '21) 1036-6s -1-4 1036-0 1038-2 1047-6 1027-4 11/24/21 Q C O Oats ZOZ21 (Dec '21) 750-4s +3-2 753-6 747-2 769-0 747-0 11/24/21 Q C O Rough Rice ZRF22 (Jan '22) 14.460s +0.045 14.375 14.415 14.475 14.325 11/24/21 Q C O Meats Live Cattle LEZ21 (Dec '21) 137.900s +2.500 136.050 135.400 137.975 136.000 11/24/21 Q C O Feeder Cattle GFF22 (Jan '22) 166.925s +2.550 164.675 164.375 167.225 164.225 11/24/21 Q C O Lean Hogs HEZ21 (Dec '21) 75.425s +1.275 74.750 74.150 75.750 74.350 11/24/21 Q C O Pork Cutout KMZ21 (Dec '21) 90.150s +0.300 89.975 89.850 90.350 89.950 11/24/21 Q C O Class III Milk DLZ21 (Dec '21) 18.32s -0.01 18.33 18.33 18.34 18.14 11/24/21 Q C O Nonfat Dry Milk DFZ21 (Dec '21) 152.000s -0.500 152.000 152.500 152.000 151.500 11/24/21 Q C O Butter Cash-Settled BDZ21 (Dec '21) 198.500s -1.500 199.000 200.000 200.000 198.000 11/24/21 Q C O Cheese Cash-Settled BJZ21 (Dec '21) 1.7480s -0.0020 1.7460 1.7500 1.7520 1.7390 11/24/21 Q C O Energies Crude Oil WTI CLF22 (Jan '22) 77.92 -0.47 78.34 78.39 78.65 77.76 09:17 Q C O ULSD NY Harbor HOZ21 (Dec '21) 2.3704 -0.0126 2.3795 2.3830 2.3823 2.3670 09:15 Q C O Gasoline RBOB RBZ21 (Dec '21) 2.3090 -0.0107 2.3140 2.3197 2.3217 2.3013 08:55 Q C O Natural Gas NGZ21 (Dec '21) 5.023 -0.045 5.025 5.068 5.090 4.983 09:15 Q C O Crude Oil Brent (F) QAF22 (Jan '22) 81.88 -0.37 82.27 82.25 82.56 81.70 09:17 Q C O Ethanol Futures ZKZ21 (Dec '21) 2.207s unch 0.000 2.207 2.207 2.207 11/24/21 Q C O Rates T-Bond ZBZ21 (Dec '21) 160-09 +0-09 160-05 160-00 160-10 159-28 09:16 Q C O Ultra T-Bond UDZ21 (Dec '21) 194-30 +0-17 194-18 194-13 195-01 194-01 09:17 Q C O 10-Year T-Note ZNZ21 (Dec '21) 129-280 +0-015 129-270 129-265 129-285 129-240 09:16 Q C O Ultra 10-Year T-Note TNZ21 (Dec '21) 144-130 +0-040 144-105 144-090 144-140 144-050 09:17 Q C O 5-Year T-Note ZFZ21 (Dec '21) 120-307 -0-010 120-317 120-317 120-317 120-292 09:17 Q C O 2-Year T-Note ZTZ21 (Dec '21) 109-151 -0-002 109-152 109-153 109-153 109-145 09:16 Q C O 30-Day Fed Funds ZQZ21 (Dec '21) 99.9200 unch 99.9200 99.9200 99.9200 99.9200 05:56 Q C O Eurodollar GEZ21 (Dec '21) 99.7800 +0.0075 99.7700 99.7725 99.7825 99.7675 09:13 Q C O Softs Lumber LSF22 (Jan '22) 791.50s +12.10 783.00 779.40 804.50 777.10 11/24/21 Q C O Metals Gold GCZ21 (Dec '21) 1,788.8 +4.5 1,789.6 1,784.3 1,795.3 1,786.4 09:17 Q C O Silver SIZ21 (Dec '21) 23.585 +0.089 23.580 23.496 23.735 23.535 09:17 Q C O High Grade Copper HGZ21 (Dec '21) 4.4220 -0.0370 4.4700 4.4590 4.5005 4.4155 09:17 Q C O Platinum PLF22 (Jan '22) 995.9 +20.6 975.1 975.3 999.9 975.1 09:16 Q C O Palladium PAZ21 (Dec '21) 1,860.50 +12.60 1,847.50 1,847.90 1,911.50 1,847.50 09:11 Q C O Indices S&P 500 E-Mini ESZ21 (Dec '21) 4,706.75 +7.75 4,700.50 4,699.00 4,717.00 4,700.25 09:17 Q C O Nasdaq 100 E-Mini NQZ21 (Dec '21) 16,413.00 +47.00 16,360.00 16,366.00 16,436.00 16,352.25 09:17 Q C O Dow Futures Mini YMZ21 (Dec '21) 35,767 +18 35,778 35,749 35,900 35,754 09:17 Q C O Russell 2000 E-Mini QRZ21 (Dec '21) 2,334.60 +3.60 2,332.20 2,331.00 2,345.40 2,332.00 09:17 Q C O S&P Midcap E-Mini EWZ21 (Dec '21) 2,875.00 +7.60 2,871.30 2,867.40 2,882.90 2,871.30 09:15 Q C O S&P GSCI GDZ21 (Dec '21) 579.95s -1.10 580.55 581.05 583.50 579.45 11/24/21 Q C O Currencies Bitcoin Futures BTZ21 (Dec '21) 59,340 +1,525 57,395 57,815 59,455 57,340 09:10 Q C O Ether Futures ERZ21 (Dec '21) 4,528.25 +212.50 4,293.00 4,315.75 4,560.00 4,285.50 09:15 Q C O Euro FX E6Z21 (Dec '21) 1.12175 +0.00155 1.12030 1.12020 1.12330 1.12030 09:17 Q C O Australian Dollar A6Z21 (Dec '21) 0.71890 -0.00030 0.71955 0.71920 0.72095 0.71800 09:17 Q C O British Pound B6Z21 (Dec '21) 1.3321 -0.0001 1.3327 1.3322 1.3354 1.3305 09:17 Q C O Canadian Dollar D6Z21 (Dec '21) 0.79040 +0.00125 0.78955 0.78915 0.79105 0.78880 09:17 Q C O Japanese Yen J6Z21 (Dec '21) 0.867150 +0.000950 0.866500 0.866200 0.867850 0.866150 09:16 Q C O Swiss Franc S6Z21 (Dec '21) 1.06950 -0.00140 1.07080 1.07090 1.07290 1.06930 09:17 Q C O Mexican Peso M6Z21 (Dec '21) 0.046320 -0.000150 0.046550 0.046470 0.046660 0.046200 09:16 Q C O New Zealand Dollar N6Z21 (Dec '21) 0.68480 -0.00155 0.68710 0.68635 0.68915 0.68385 09:16 Q C O Brazilian Real L6Z21 (Dec '21) 0.17975 +0.00110 0.17790 0.17865 0.17980 0.17790 09:16 Q C O South African Rand T6Z21 (Dec '21) 0.062850 +0.000200 0.062775 0.062650 0.063100 0.062775 09:04 Q C O Russian Ruble R6Z21 (Dec '21) 0.013325 +0.000045 0.013280 0.013280 0.013365 0.013280 09:15 Q C O Bitcoin Micro BAZ21 (Dec '21) 59,200 +1,385 57,540 57,815 59,440 57,375 09:17 Q C O 208 W Depot St, Dorchester, NE 68343 +1 402-946-2211 ABOUT GRAIN AGRONOMY PRECISION AG SAFETY ENERGY FEED TIRES LUBE NEWS LOCATIONS CAREERS RESOURCES CONTACT MYGROWER Privacy & Terms of Service | Site Map © 2020 Farmers Cooperative - Dorchester - All rights reserved