Futures

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

@CH1
@CH1
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Mar '21 @C1H CBOT 531'4 -2'6 534'0 534'2 536'4 527'6 10 minutes
May '21 @C1K CBOT 534'6 -3'0 537'0 537'6 539'4 531'0 10 minutes
Jul '21 @C1N CBOT 532'0 -2'6 534'0 534'6 536'0 527'6 10 minutes
Sep '21 @C1U CBOT 485'4 1'4 483'4 484'0 485'6 479'6 10 minutes
Dec '21 @C1Z CBOT 460'0 2'2 457'2 457'6 461'2 456'0 10 minutes
Mar '22 @C2H CBOT 465'4 2'6 462'2 462'6 466'0 461'4 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Mar '21 @W1H CBOT 675'4 5'4 671'0 670'0 693'0 664'4 10 minutes
May '21 @W1K CBOT 676'4 5'4 672'6 671'0 693'0 666'2 10 minutes
Jul '21 @W1N CBOT 657'6 2'6 657'0 655'0 670'4 649'0 10 minutes
Sep '21 @W1U CBOT 657'4 1'6 657'0 655'6 669'4 649'4 10 minutes
Dec '21 @W1Z CBOT 662'2 1'6 661'2 660'4 673'0 655'0 10 minutes
Mar '22 @W2H CBOT 666'4 2'0 665'2 664'4 676'0 660'2 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Mar '21 @S1H CBOT 1416'6 -13'6 1432'2 1430'4 1434'4 1413'4 10 minutes
May '21 @S1K CBOT 1414'6 -13'0 1429'0 1427'6 1431'6 1410'4 10 minutes
Jul '21 @S1N CBOT 1401'0 -12'2 1415'0 1413'2 1416'4 1396'0 10 minutes
Aug '21 @S1Q CBOT 1354'2 -5'6 1361'6 1360'0 1363'4 1349'6 10 minutes
Sep '21 @S1U CBOT 1256'6 0'0 1259'0 1256'6 1262'6 1249'4 10 minutes
Nov '21 @S1X CBOT 1197'6 1'2 1196'4 1196'4 1203'0 1190'2 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Feb '21 @LE1G CME 112.775 0.700 112.200 112.075 113.300 111.900 10 minutes
Apr '21 @LE1J CME 118.200 0.975 117.300 117.225 119.350 117.025 10 minutes
Jun '21 @LE1M CME 116.275 1.325 114.850 114.950 116.775 114.675 10 minutes
Aug '21 @LE1Q CME 117.025 0.825 116.000 116.200 117.375 115.850 10 minutes
Oct '21 @LE1V CME 120.825 0.450 120.075 120.375 121.225 119.975 10 minutes
Dec '21 @LE1Z CME 123.475 0.825 122.400 122.650 123.650 122.250 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Jan '21 @CD1F CME 0.785750 -0.005650 0.790700 0.791400 0.790700 0.783950 10 minutes
Feb '21 @CD1G CME 0.785800 -0.005700 0.788200 0.791500 0.788200 0.784000 10 minutes
Mar '21 @CD1H CME 0.785850 -0.005700 0.790800 0.791550 0.791600 0.783500 10 minutes
Apr '21 @CD1J CME 0.785950 -0.005700 0.791650 10 minutes
May '21 @CD1K CME 0.786000 -0.005650 0.791650 10 minutes
Jun '21 @CD1M CME 0.786050 -0.005700 0.791100 0.791750 0.791100 0.783800 10 minutes
DTN Click here for info on Exchange delays.