Italgrani Menu MARKET DATA CONTACT US futures market overview grains meats energies indices softs rates currencies full list Name Contract Exchange Last Change Percent Open Previous High Low Time Links Grains Corn ZCH22 (Mar '22) CBOT 580-4 +3-6 +0.65% 576-6 576-6 581-0 575-2 06:48 I Q C O Soybean ZSF22 (Jan '22) CBOT 1255-6 +11-4 +0.92% 1244-4 1244-2 1256-4 1244-2 06:48 I Q C O Soybean Meal ZMF22 (Jan '22) CBOT 351.6 +2.8 +0.80% 348.8 348.8 351.8 348.4 06:48 I Q C O Soybean Oil ZLF22 (Jan '22) CBOT 57.06 +0.72 +1.28% 56.45 56.34 57.30 56.36 06:48 I Q C O Wheat ZWH22 (Mar '22) CBOT 812-6 -2-2 -0.28% 818-0 815-0 819-6 809-0 06:48 I Q C O Hard Red Wheat KEZ21 (Dec '21) KCBT 838-4s +24-2 +2.98% 829-4 814-2 841-2 829-4 12/02/21 I Q C O Spring Wheat MWZ21 (Dec '21) MGEX 1050-0 -11-0 -1.04% 1050-0 1061-0 1050-0 1050-0 05:30 I Q C O Oats ZOH22 (Mar '22) CBOT 739-0 +5-0 +0.68% 724-6 734-0 739-0 724-4 06:34 I Q C O Rough Rice ZRF22 (Jan '22) CBOT 14.010 -0.010 -0.07% 14.025 14.020 14.025 14.010 12/02/21 I Q C O cmdty Corn Idx ZCPAUS.CM AG-IDX 5.6309 +0.0550 +0.99% 5.6309 5.5759 5.6797 5.6159 12/02/21 -- cmdty Wheat Idx ZWPAUS.CM AG-IDX 7.6525 +0.2236 +3.01% 7.5939 7.4289 7.7096 7.5239 12/02/21 -- cmdty Soybean Idx ZSPAUS.CM AG-IDX 12.1110 +0.1608 +1.35% 11.9852 11.9502 12.1581 11.9477 12/02/21 -- Meats Live Cattle LEZ21 (Dec '21) CME 137.650s +1.650 +1.21% 136.000 136.000 138.050 135.975 12/02/21 I Q C O Feeder Cattle GFF22 (Jan '22) CME 165.775s -0.050 -0.03% 165.400 165.825 165.925 164.950 12/02/21 I Q C O Lean Hogs HEZ21 (Dec '21) CME 74.400s +0.775 +1.05% 73.900 73.625 74.800 72.900 12/02/21 I Q C O Pork Cutout KMZ21 (Dec '21) CME 87.000s -0.900 -1.02% 86.750 87.900 87.525 86.250 12/02/21 I Q C O Class III Milk DLZ21 (Dec '21) CME 18.40 +0.07 +0.38% 18.40 18.33 18.40 18.39 04:32 I Q C O Nonfat Dry Milk DFZ21 (Dec '21) CME 152.750s +1.050 +0.69% 152.025 151.700 152.750 152.025 12/02/21 I Q C O Butter Cash-Settled BDZ21 (Dec '21) CME 199.500 +1.000 +0.50% 197.500 198.500 199.500 197.500 12/02/21 I Q C O Cheese Cash-Settled BJZ21 (Dec '21) CME 1.7460s +0.0150 +0.87% 1.7380 1.7310 1.7550 1.7320 12/02/21 I Q C O Energies Crude Oil WTI CLF22 (Jan '22) NYMEX 68.40 +1.90 +2.86% 67.50 66.50 68.71 66.44 06:49 I Q C O ULSD NY Harbor HOF22 (Jan '22) NYMEX 2.1456 +0.0422 +2.01% 2.1109 2.1034 2.1515 2.0876 06:48 I Q C O Gasoline RBOB RBF22 (Jan '22) NYMEX 2.0111 +0.0434 +2.21% 1.9835 1.9677 2.0144 1.9580 06:48 I Q C O Natural Gas NGF22 (Jan '22) NYMEX 4.204 +0.148 +3.65% 4.105 4.056 4.285 4.090 06:49 I Q C O Crude Oil Brent (F) QAG22 (Feb '22) NYMEX 71.72 +2.05 +2.94% 70.50 69.67 72.07 69.57 06:48 I Q C O Ethanol Futures ZKF22 (Jan '22) CBOT 2.137s unch unch 0.000 2.137 2.137 2.137 12/02/21 I Q C O Indices S&P 500 E-Mini ESZ21 (Dec '21) GBLX 4,580.75 +5.00 +0.11% 4,587.25 4,575.75 4,589.00 4,543.75 06:49 I Q C O Nasdaq 100 E-Mini NQZ21 (Dec '21) GBLX 16,018.25 +29.75 +0.19% 16,020.00 15,988.50 16,027.75 15,862.00 06:49 I Q C O Dow Futures Mini YMZ21 (Dec '21) CBOTM 34,653 +31 +0.09% 34,715 34,622 34,734 34,417 06:49 I Q C O Russell 2000 E-Mini QRZ21 (Dec '21) GBLX 2,210.30 +5.10 +0.23% 2,214.70 2,205.20 2,215.00 2,176.00 06:48 I Q C O S&P Midcap E-Mini EWZ21 (Dec '21) GBLX 2,739.70 +3.80 +0.14% 2,735.40 2,735.90 2,743.70 2,709.20 06:35 I Q C O S&P GSCI GDZ21 (Dec '21) CME 525.55s +4.75 +0.91% 513.05 520.80 527.45 509.20 12/02/21 I Q C O Softs Lumber LSF22 (Jan '22) CME 914.50s +45.00 +5.18% 898.50 869.50 914.50 872.10 12/02/21 I Q C O Rates T-Bond ZBZ21 (Dec '21) CBOT 164-06 +0-09 +0.17% 163-26 163-29 164-11 163-26 06:35 I Q C O Ultra T-Bond UDZ21 (Dec '21) CBOT 202-12 +0-23 +0.36% 202-06 201-21 202-16 201-13 06:43 I Q C O 10-Year T-Note ZNZ21 (Dec '21) CBOT 131-145 +0-045 +0.11% 131-150 131-100 131-190 131-080 06:44 I Q C O Ultra 10-Year T-Note TNZ21 (Dec '21) CBOT 147-000 +0-080 +0.17% 146-265 146-240 147-040 146-265 06:25 I Q C O 5-Year T-Note ZFZ21 (Dec '21) CBOT 121-192 +0-017 +0.04% 121-185 121-175 121-220 121-160 06:43 I Q C O 2-Year T-Note ZTZ21 (Dec '21) CBOT 109-165 -0-001 unch 109-157 109-166 109-173 109-155 06:48 I Q C O 30-Day Fed Funds ZQZ21 (Dec '21) CBOT 99.9200 unch unch 99.9225 99.9200 99.9225 99.9200 03:24 I Q C O Eurodollar GEZ21 (Dec '21) CME 99.7975 -0.0025 unch 99.8000 99.8000 99.8075 99.7975 06:25 I Q C O Currencies Bitcoin Futures BTZ21 (Dec '21) CME 57,170 -5 -0.01% 57,030 57,175 57,595 56,265 06:42 I Q C O Ether Futures ERZ21 (Dec '21) CME 4,624.25 +81.00 +1.78% 4,583.50 4,543.25 4,653.25 4,487.00 06:43 I Q C O Euro FX E6Z21 (Dec '21) CME 1.13075 +0.00085 +0.08% 1.13040 1.12990 1.13180 1.12830 06:49 I Q C O Australian Dollar A6Z21 (Dec '21) CME 0.70620 -0.00270 -0.38% 0.70930 0.70890 0.70940 0.70485 06:48 I Q C O British Pound B6Z21 (Dec '21) CME 1.3272 -0.0026 -0.20% 1.3299 1.3298 1.3303 1.3254 06:49 I Q C O Canadian Dollar D6Z21 (Dec '21) CME 0.77995 -0.00050 -0.06% 0.78080 0.78045 0.78105 0.77845 06:49 I Q C O Japanese Yen J6Z21 (Dec '21) CME 0.882250 -0.001450 -0.16% 0.883450 0.883700 0.885350 0.881150 06:48 I Q C O Swiss Franc S6Z21 (Dec '21) CME 1.08770 +0.00150 +0.14% 1.08680 1.08620 1.08850 1.08510 06:48 I Q C O Mexican Peso M6Z21 (Dec '21) CME 0.047030 +0.000250 +0.53% 0.046930 0.046780 0.047030 0.046740 06:48 I Q C O New Zealand Dollar N6Z21 (Dec '21) CME 0.67910 -0.00170 -0.25% 0.68165 0.68080 0.68175 0.67720 06:45 I Q C O Brazilian Real L6F22 (Jan '22) CME 0.17585 -0.00010 -0.06% 0.17590 0.17595 0.17630 0.17530 06:45 I Q C O South African Rand T6Z21 (Dec '21) CME 0.062875 +0.000325 +0.52% 0.062550 0.062550 0.062925 0.062175 06:43 I Q C O Russian Ruble R6Z21 (Dec '21) CME 0.013570 +0.000050 +0.37% 0.013535 0.013520 0.013575 0.013510 06:48 I Q C O Bitcoin Micro BAZ21 (Dec '21) GBLX 57,100 -75 -0.13% 57,055 57,175 57,600 56,280 06:46 I Q C O weather overview Saint Louis, Missouri (63111) Conditions Few Clouds Temperature 45°F Feels like 42°F Humidity 76% Pressure 29.94 in. Hg Wind 5 mph From East Three Day Forecast Fri. Hi:71° Lo:41° Sat. Hi:54° Lo:39° Sun. Hi:64° Lo:39° 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