Futures

Sylvite is pleased to provide you with the latest grain and livestock quotes.

@CN0
@CN0
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Jul '20 @C0N CBOT 342'4 -5'6 347'4 348'2 350'2 342'2 10 minutes
Sep '20 @C0U CBOT 343'4 -7'0 349'4 350'4 353'4 343'0 10 minutes
Dec '20 @C0Z CBOT 353'4 -7'0 359'6 360'4 363'0 352'6 10 minutes
Mar '21 @C1H CBOT 365'0 -6'4 370'4 371'4 373'6 364'0 10 minutes
May '21 @C1K CBOT 370'6 -6'2 375'6 377'0 379'0 369'6 10 minutes
Jul '21 @C1N CBOT 374'6 -6'0 379'6 380'6 382'6 374'2 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Jul '20 @W0N CBOT 490'0 -8'6 498'2 498'6 499'0 486'4 10 minutes
Sep '20 @W0U CBOT 492'0 -6'6 498'2 498'6 499'2 488'4 10 minutes
Dec '20 @W0Z CBOT 499'6 -6'2 505'6 506'0 506'2 496'4 10 minutes
Mar '21 @W1H CBOT 507'4 -6'0 513'4 513'4 513'6 504'4 10 minutes
May '21 @W1K CBOT 512'4 -5'6 517'6 518'2 518'2 509'6 10 minutes
Jul '21 @W1N CBOT 513'6 -4'4 517'4 518'2 518'0 510'6 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Jul '20 @S0N CBOT 892'4 -1'2 893'6 893'6 898'0 890'2 10 minutes
Aug '20 @S0Q CBOT 891'2 -0'2 891'0 891'4 895'6 889'0 10 minutes
Sep '20 @S0U CBOT 890'0 -1'2 891'0 891'2 895'2 888'4 10 minutes
Nov '20 @S0X CBOT 896'6 -2'2 898'2 899'0 903'0 895'4 10 minutes
Jan '21 @S1F CBOT 901'2 -2'2 902'2 903'4 907'0 899'6 10 minutes
Mar '21 @S1H CBOT 894'6 -1'2 894'6 896'0 899'6 892'6 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Aug '20 @LE0Q CME 99.400 2.100 97.600 97.300 100.150 97.150 10 minutes
Oct '20 @LE0V CME 102.675 2.000 100.850 100.675 103.400 100.625 10 minutes
Dec '20 @LE0Z CME 105.925 1.425 104.500 104.500 106.500 104.375 10 minutes
Feb '21 @LE1G CME 109.750 1.125 108.575 108.625 110.300 108.400 10 minutes
Apr '21 @LE1J CME 112.075 0.900 111.100 111.175 112.500 111.000 10 minutes
Jun '21 @LE1M CME 106.100 0.900 105.550 105.200 106.375 105.075 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Jul '20 @CD0N CME 0.736650 0.000950 0.737150 0.735700 0.737850 0.736650 10 minutes
Aug '20 @CD0Q CME 0.737300 0.001550 0.737900 0.735750 0.737900 0.736700 10 minutes
Sep '20 @CD0U CME 0.737600 0.001800 0.737350 0.735800 0.738000 0.736450 10 minutes
Oct '20 @CD0V CME 0.735850 10 minutes
Nov '20 @CD0X CME 0.735900 -0.000350 0.736250 10 minutes
Dec '20 @CD0Z CME 0.736700 0.000900 0.736800 0.735800 0.736800 0.736700 10 minutes
DTN Click here for info on Exchange delays.