Futures

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

@CN2
@CN2
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Jul '22 @C2N CBOT 803'4 -6'0 808'0 809'4 808'0 800'4 10 minutes
Sep '22 @C2U CBOT 772'6 -5'2 776'6 778'0 777'0 770'4 10 minutes
Dec '22 @C2Z CBOT 760'2 -5'2 763'4 765'4 765'6 758'2 10 minutes
Mar '23 @C3H CBOT 762'2 -5'6 766'0 768'0 768'0 761'0 10 minutes
May '23 @C3K CBOT 759'6 -6'2 763'4 766'0 765'6 759'2 10 minutes
Jul '23 @C3N CBOT 753'0 -5'2 755'2 758'2 757'6 751'6 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Jul '22 @W2N CBOT 1250'2 2'6 1268'0 1247'4 1275'0 1247'2 10 minutes
Sep '22 @W2U CBOT 1251'2 0'2 1268'0 1251'0 1275'0 1248'4 10 minutes
Dec '22 @W2Z CBOT 1250'0 -4'2 1264'6 1254'2 1270'0 1246'0 10 minutes
Mar '23 @W3H CBOT 1241'2 -4'2 1250'0 1245'4 1257'0 1236'4 10 minutes
May '23 @W3K CBOT 1202'4 -7'6 1219'0 1210'2 1219'0 1198'0 10 minutes
Jul '23 @W3N CBOT 1104'0 -12'6 1119'6 1116'6 1125'0 1101'2 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Jul '22 @S2N CBOT 1658'2 1'6 1655'0 1656'4 1660'4 1647'4 10 minutes
Aug '22 @S2Q CBOT 1607'4 0'2 1605'0 1607'2 1610'4 1599'4 10 minutes
Sep '22 @S2U CBOT 1546'0 -0'4 1542'4 1546'4 1550'0 1539'6 10 minutes
Nov '22 @S2X CBOT 1511'6 -0'2 1509'6 1512'0 1514'6 1504'2 10 minutes
Jan '23 @S3F CBOT 1513'2 0'0 1510'2 1513'2 1514'0 1507'6 10 minutes
Mar '23 @S3H CBOT 1492'6 -3'6 1490'6 1496'4 1497'6 1490'6 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Jun '22 @LE2M CME 133.175 1.100 131.800 132.075 133.400 131.750 10 minutes
Aug '22 @LE2Q CME 133.900 1.550 132.075 132.350 134.075 132.025 10 minutes
Oct '22 @LE2V CME 139.850 0.725 138.975 139.125 139.900 138.800 10 minutes
Dec '22 @LE2Z CME 146.000 0.475 145.400 145.525 146.125 145.150 10 minutes
Feb '23 @LE3G CME 151.425 0.500 150.800 150.925 151.525 150.400 10 minutes
Apr '23 @LE3J CME 155.025 0.500 154.400 154.525 155.125 154.050 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
May '22 @CD2K CME 0.778850 0.780400 0.778100 10 minutes
Jun '22 @CD2M CME 0.779400 0.000700 0.778200 0.778700 0.780350 0.777850 10 minutes
Jul '22 @CD2N CME 0.778750 0.780300 0.777950 10 minutes
Aug '22 @CD2Q CME 0.778700 0.779950 0.777880 10 minutes
Sep '22 @CD2U CME 0.779450 0.000750 0.777850 0.778700 0.780200 0.777850 10 minutes
Dec '22 @CD2Z CME 0.778600 0.780050 0.777800 10 minutes
DTN Click here for info on Exchange delays.