Futures
Sylvite is pleased to provide you with the latest grain and livestock quotes.
@CK4
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
|---|---|---|---|---|---|---|---|---|---|
| May '24 | @C4K | CBOT | 433'4 | 6'6 | 427'2 | 426'6 | 434'0 | 426'6 | 10 minutes |
| Jul '24 | @C4N | CBOT | 443'0 | 6'6 | 436'6 | 436'2 | 443'4 | 436'0 | 10 minutes |
| Sep '24 | @C4U | CBOT | 451'2 | 6'2 | 445'2 | 445'0 | 451'6 | 444'6 | 10 minutes |
| Dec '24 | @C4Z | CBOT | 466'2 | 6'2 | 460'2 | 460'0 | 466'6 | 459'4 | 10 minutes |
| Mar '25 | @C5H | CBOT | 479'0 | 6'0 | 472'6 | 473'0 | 479'2 | 472'4 | 10 minutes |
| May '25 | @C5K | CBOT | 486'6 | 6'0 | 480'4 | 480'6 | 487'0 | 480'2 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| May '24 | @W4K | CBOT | 550'2 | 13'4 | 536'6 | 536'6 | 558'6 | 536'0 | 10 minutes |
| Jul '24 | @W4N | CBOT | 566'6 | 13'6 | 553'0 | 553'0 | 574'6 | 552'2 | 10 minutes |
| Sep '24 | @W4U | CBOT | 584'0 | 13'6 | 570'2 | 570'2 | 591'4 | 569'6 | 10 minutes |
| Dec '24 | @W4Z | CBOT | 608'6 | 13'6 | 594'6 | 595'0 | 615'4 | 594'6 | 10 minutes |
| Mar '25 | @W5H | CBOT | 629'4 | 14'2 | 619'2 | 615'2 | 635'0 | 618'4 | 10 minutes |
| May '25 | @W5K | CBOT | 641'2 | 14'4 | 635'0 | 626'6 | 646'6 | 630'6 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| May '24 | @S4K | CBOT | 1150'4 | 16'2 | 1134'0 | 1134'2 | 1153'0 | 1131'6 | 10 minutes |
| Jul '24 | @S4N | CBOT | 1165'6 | 16'6 | 1148'2 | 1149'0 | 1168'0 | 1145'6 | 10 minutes |
| Aug '24 | @S4Q | CBOT | 1166'6 | 15'4 | 1150'4 | 1151'2 | 1169'2 | 1148'4 | 10 minutes |
| Sep '24 | @S4U | CBOT | 1155'6 | 14'0 | 1140'6 | 1141'6 | 1158'2 | 1139'0 | 10 minutes |
| Nov '24 | @S4X | CBOT | 1161'0 | 11'6 | 1149'0 | 1149'2 | 1164'0 | 1146'6 | 10 minutes |
| Jan '25 | @S5F | CBOT | 1173'2 | 11'2 | 1161'2 | 1162'0 | 1176'0 | 1159'6 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Apr '24 | @LE4J | CME | 181.475 | 0.300 | 181.000 | 181.175 | 181.600 | 180.525 | 10 minutes |
| Jun '24 | @LE4M | CME | 175.675 | 0.300 | 175.025 | 175.375 | 175.875 | 174.575 | 10 minutes |
| Aug '24 | @LE4Q | CME | 173.550 | 0.025 | 173.150 | 173.525 | 173.750 | 172.500 | 10 minutes |
| Oct '24 | @LE4V | CME | 176.750 | 0.025 | 176.325 | 176.725 | 176.875 | 175.775 | 10 minutes |
| Dec '24 | @LE4Z | CME | 180.975 | 0.050 | 180.675 | 180.925 | 181.150 | 180.100 | 10 minutes |
| Feb '25 | @LE5G | CME | 184.350 | 0.000 | 184.000 | 184.350 | 184.625 | 183.575 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| May '24 | @CD4K | CME | 0.727350 | 0.001150 | 0.726250 | 0.726200 | 0.728850 | 0.725450 | 10 minutes |
| Jun '24 | @CD4M | CME | 0.727950 | 0.001350 | 0.727000 | 0.726600 | 0.729300 | 0.725000 | 10 minutes |
| Jul '24 | @CD4N | CME | 0.728100 | 0.001150 | 0.726200 | 0.726950 | 0.728900 | 0.726200 | 10 minutes |
| Aug '24 | @CD4Q | CME | 0.728600 | 0.001150 | 0.727450 | 0.728730 | 0.728730 | 10 minutes | |
| Sep '24 | @CD4U | CME | 0.728950 | 0.001050 | 0.728100 | 0.727900 | 0.730550 | 0.726500 | 10 minutes |
| Dec '24 | @CD4Z | CME | 0.730300 | 0.001100 | 0.729550 | 0.729200 | 0.730600 | 0.729250 | 10 minutes |
