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 | 435'2 | 1'4 | 433'6 | 433'6 | 440'0 | 431'6 | 10 minutes |
Jul '24 | @C4N | CBOT | 447'6 | 1'4 | 446'2 | 446'2 | 451'6 | 444'0 | 10 minutes |
Sep '24 | @C4U | CBOT | 456'4 | 1'2 | 455'0 | 455'2 | 460'2 | 453'0 | 10 minutes |
Dec '24 | @C4Z | CBOT | 469'4 | 1'6 | 467'6 | 467'6 | 472'6 | 465'4 | 10 minutes |
Mar '25 | @C5H | CBOT | 482'2 | 1'6 | 480'0 | 480'4 | 485'0 | 478'2 | 10 minutes |
May '25 | @C5K | CBOT | 488'2 | 1'4 | 487'0 | 486'6 | 491'2 | 484'6 | 10 minutes |
Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
May '24 | @W4K | CBOT | 527'0 | -5'2 | 532'0 | 532'2 | 537'4 | 526'6 | 10 minutes |
Jul '24 | @W4N | CBOT | 542'6 | -4'4 | 547'0 | 547'2 | 552'0 | 542'2 | 10 minutes |
Sep '24 | @W4U | CBOT | 559'0 | -3'4 | 562'2 | 562'4 | 566'2 | 558'0 | 10 minutes |
Dec '24 | @W4Z | CBOT | 580'6 | -2'2 | 582'6 | 583'0 | 587'0 | 579'2 | 10 minutes |
Mar '25 | @W5H | CBOT | 600'0 | -1'2 | 603'6 | 601'2 | 604'2 | 598'2 | 10 minutes |
May '25 | @W5K | CBOT | 611'4 | -1'4 | 615'2 | 613'0 | 615'2 | 611'4 | 10 minutes |
Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
May '24 | @S4K | CBOT | 1193'0 | -2'2 | 1194'4 | 1195'2 | 1200'0 | 1183'4 | 10 minutes |
Jul '24 | @S4N | CBOT | 1207'2 | -2'4 | 1208'2 | 1209'6 | 1213'6 | 1198'0 | 10 minutes |
Aug '24 | @S4Q | CBOT | 1204'0 | -2'2 | 1204'4 | 1206'2 | 1209'4 | 1194'4 | 10 minutes |
Sep '24 | @S4U | CBOT | 1188'2 | -1'6 | 1188'6 | 1190'0 | 1192'0 | 1179'0 | 10 minutes |
Nov '24 | @S4X | CBOT | 1185'4 | -1'4 | 1185'2 | 1187'0 | 1189'2 | 1175'2 | 10 minutes |
Jan '25 | @S5F | CBOT | 1194'6 | -1'6 | 1195'4 | 1196'4 | 1198'0 | 1184'4 | 10 minutes |
Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
Apr '24 | @LE4J | CME | 187.050 | 0.100 | 187.625 | 186.950 | 188.425 | 186.650 | 10 minutes |
Jun '24 | @LE4M | CME | 183.525 | 0.150 | 184.150 | 183.375 | 184.725 | 183.100 | 10 minutes |
Aug '24 | @LE4Q | CME | 182.525 | 0.425 | 182.375 | 182.100 | 183.450 | 181.800 | 10 minutes |
Oct '24 | @LE4V | CME | 185.650 | 0.500 | 185.250 | 185.150 | 186.350 | 184.825 | 10 minutes |
Dec '24 | @LE4Z | CME | 189.500 | 0.250 | 189.425 | 189.250 | 190.300 | 188.925 | 10 minutes |
Feb '25 | @LE5G | CME | 192.600 | 0.200 | 192.500 | 192.400 | 193.450 | 192.125 | 10 minutes |
Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
Mar '24 | @CD4H | CME | 0.738100 | -0.000900 | 0.739050 | 0.739000 | 0.740200 | 0.737950 | 10 minutes |
Apr '24 | @CD4J | CME | 0.738300 | -0.001000 | 0.739200 | 0.739300 | 0.740300 | 0.738300 | 10 minutes |
May '24 | @CD4K | CME | 0.740450 | 0.000850 | 0.739700 | 0.739600 | 0.740450 | 0.738600 | 10 minutes |
Jun '24 | @CD4M | CME | 0.739100 | -0.000800 | 0.739950 | 0.739900 | 0.741150 | 0.738900 | 10 minutes |
Jul '24 | @CD4N | CME | 0.740250 | -0.003600 | 0.743850 | 10 minutes | |||
Sep '24 | @CD4U | CME | 0.740000 | -0.000850 | 0.740350 | 0.740850 | 0.741850 | 0.739900 | 10 minutes |