Futures
Sylvite is pleased to provide you with the latest grain and livestock quotes.
@CZ4
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
|---|---|---|---|---|---|---|---|---|---|
| Dec '24 | @C4Z | CBOT | 426'4 | -2'0 | 428'4 | 428'4 | 429'6 | 424'2 | 10 minutes |
| Mar '25 | @C5H | CBOT | 437'0 | -3'2 | 440'2 | 440'2 | 441'6 | 435'2 | 10 minutes |
| May '25 | @C5K | CBOT | 444'0 | -3'2 | 447'0 | 447'2 | 448'4 | 442'2 | 10 minutes |
| Jul '25 | @C5N | CBOT | 447'0 | -3'6 | 450'0 | 450'6 | 451'6 | 445'4 | 10 minutes |
| Sep '25 | @C5U | CBOT | 435'6 | -3'6 | 438'6 | 439'4 | 440'0 | 434'2 | 10 minutes |
| Dec '25 | @C5Z | CBOT | 439'2 | -3'4 | 442'4 | 442'6 | 443'4 | 438'0 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Dec '24 | @W4Z | CBOT | 537'0 | -15'2 | 553'2 | 552'2 | 553'6 | 536'2 | 10 minutes |
| Mar '25 | @W5H | CBOT | 552'4 | -14'4 | 567'4 | 567'0 | 568'4 | 551'6 | 10 minutes |
| May '25 | @W5K | CBOT | 562'2 | -14'4 | 577'4 | 576'6 | 578'2 | 561'4 | 10 minutes |
| Jul '25 | @W5N | CBOT | 570'2 | -14'4 | 584'4 | 584'6 | 586'2 | 569'0 | 10 minutes |
| Sep '25 | @W5U | CBOT | 583'2 | -14'4 | 598'2 | 597'6 | 598'6 | 582'2 | 10 minutes |
| Dec '25 | @W5Z | CBOT | 600'0 | -14'4 | 614'0 | 614'4 | 614'0 | 598'6 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Nov '24 | @S4X | CBOT | 1003'0 | -0'4 | 1001'2 | 1003'4 | 1003'0 | 999'0 | 10 minutes |
| Jan '25 | @S5F | CBOT | 1003'4 | -7'0 | 1011'4 | 1010'4 | 1012'6 | 1001'6 | 10 minutes |
| Mar '25 | @S5H | CBOT | 1013'6 | -8'6 | 1023'0 | 1022'4 | 1024'4 | 1012'6 | 10 minutes |
| May '25 | @S5K | CBOT | 1026'4 | -8'6 | 1036'0 | 1035'2 | 1037'2 | 1025'2 | 10 minutes |
| Jul '25 | @S5N | CBOT | 1037'6 | -8'6 | 1047'0 | 1046'4 | 1048'0 | 1036'4 | 10 minutes |
| Aug '25 | @S5Q | CBOT | 1035'4 | -10'0 | 1044'6 | 1045'4 | 1046'4 | 1035'0 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Dec '24 | @LE4Z | CME | 184.200 | -0.200 | 184.625 | 184.400 | 184.625 | 183.925 | 10 minutes |
| Feb '25 | @LE5G | CME | 186.200 | 0.075 | 186.225 | 186.125 | 186.550 | 185.800 | 10 minutes |
| Apr '25 | @LE5J | CME | 187.875 | 0.175 | 187.700 | 187.700 | 188.100 | 187.325 | 10 minutes |
| Jun '25 | @LE5M | CME | 182.600 | 0.175 | 182.250 | 182.425 | 182.775 | 182.025 | 10 minutes |
| Aug '25 | @LE5Q | CME | 181.125 | 0.200 | 181.050 | 180.925 | 181.200 | 180.475 | 10 minutes |
| Oct '25 | @LE5V | CME | 182.425 | 0.075 | 182.500 | 182.350 | 182.625 | 181.925 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Nov '24 | @CD4X | CME | 0.715950 | -0.001250 | 0.717550 | 0.717200 | 0.717850 | 0.714800 | 10 minutes |
| Dec '24 | @CD4Z | CME | 0.715900 | -0.001900 | 0.717950 | 0.717800 | 0.718600 | 0.715100 | 10 minutes |
| Jan '25 | @CD5F | CME | 0.716950 | -0.001650 | 0.718550 | 0.718600 | 0.719300 | 0.716050 | 10 minutes |
| Feb '25 | @CD5G | CME | 0.719500 | 0.719130 | 0.719130 | 10 minutes | |||
| Mar '25 | @CD5H | CME | 0.718200 | -0.002100 | 0.720200 | 0.720300 | 0.720950 | 0.717500 | 10 minutes |
| Jun '25 | @CD5M | CME | 0.720700 | -0.002050 | 0.722050 | 0.722750 | 0.723200 | 0.719900 | 10 minutes |
