Futures

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

@CH4
@CH4
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Mar '24 @C4H CBOT 420'0 2'2 417'4 417'6 421'4 416'4 10 minutes
May '24 @C4K CBOT 431'6 2'0 429'6 429'6 433'0 428'2 10 minutes
Jul '24 @C4N CBOT 442'2 2'4 439'6 439'6 443'0 438'6 10 minutes
Sep '24 @C4U CBOT 447'6 2'2 445'2 445'4 448'4 444'2 10 minutes
Dec '24 @C4Z CBOT 458'6 2'0 456'2 456'6 459'2 455'6 10 minutes
Mar '25 @C5H CBOT 470'0 2'0 467'0 468'0 470'4 467'0 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Mar '24 @W4H CBOT 570'2 3'2 566'0 567'0 571'6 560'0 10 minutes
May '24 @W4K CBOT 567'6 0'4 567'0 567'2 568'6 560'4 10 minutes
Jul '24 @W4N CBOT 570'4 0'4 570'0 570'0 571'0 564'0 10 minutes
Sep '24 @W4U CBOT 578'6 -0'2 580'2 579'0 580'2 573'0 10 minutes
Dec '24 @W4Z CBOT 592'0 -0'6 594'6 592'6 594'6 586'6 10 minutes
Mar '25 @W5H CBOT 604'2 -1'4 603'2 605'6 604'2 600'0 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Mar '24 @S4H CBOT 1171'2 9'0 1163'6 1162'2 1172'2 1162'2 10 minutes
May '24 @S4K CBOT 1173'2 7'2 1167'4 1166'0 1174'0 1165'4 10 minutes
Jul '24 @S4N CBOT 1182'4 7'2 1176'0 1175'2 1183'4 1175'2 10 minutes
Aug '24 @S4Q CBOT 1176'2 7'2 1170'2 1169'0 1177'0 1169'4 10 minutes
Sep '24 @S4U CBOT 1155'0 7'2 1150'0 1147'6 1155'4 1148'4 10 minutes
Nov '24 @S4X CBOT 1148'4 7'6 1141'0 1140'6 1148'6 1141'0 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Feb '24 @LE4G CME 184.325 0.925 183.550 183.400 184.325 183.400 10 minutes
Apr '24 @LE4J CME 186.900 1.300 185.425 185.600 186.925 185.425 10 minutes
Jun '24 @LE4M CME 182.725 0.850 181.725 181.875 182.875 181.725 10 minutes
Aug '24 @LE4Q CME 181.375 0.850 180.475 180.525 181.525 180.350 10 minutes
Oct '24 @LE4V CME 184.275 0.750 183.275 183.525 184.500 183.275 10 minutes
Dec '24 @LE4Z CME 187.625 0.725 186.875 186.900 187.775 186.875 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Feb '24 @CD4G CME 0.740850 -0.001550 0.740850 0.742400 0.741750 0.740400 10 minutes
Mar '24 @CD4H CME 0.741850 -0.000800 0.743000 0.742650 0.743200 0.740550 10 minutes
Apr '24 @CD4J CME 0.741400 -0.001550 0.741400 0.742950 0.742300 0.740950 10 minutes
May '24 @CD4K CME 0.743200 0.004100 0.739100 10 minutes
Jun '24 @CD4M CME 0.742750 -0.000800 0.743850 0.743550 0.743850 0.741500 10 minutes
Sep '24 @CD4U CME 0.744100 0.743950 0.742250 10 minutes
DTN Click here for info on Exchange delays.