Futures
Sylvite is pleased to provide you with the latest grain and livestock quotes.
@CZ1
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
|---|---|---|---|---|---|---|---|---|---|
| Dec '21 | @C1Z | CBOT | 586'6 | 7'0 | 571'4 | 579'6 | 588'0 | 566'6 | 10 minutes |
| Mar '22 | @C2H | CBOT | 591'6 | 6'2 | 576'4 | 585'4 | 593'2 | 572'0 | 10 minutes |
| May '22 | @C2K | CBOT | 595'4 | 5'4 | 581'6 | 590'0 | 596'6 | 576'6 | 10 minutes |
| Jul '22 | @C2N | CBOT | 596'0 | 5'4 | 582'4 | 590'4 | 597'4 | 578'0 | 10 minutes |
| Sep '22 | @C2U | CBOT | 572'2 | 5'4 | 559'4 | 566'6 | 573'0 | 555'2 | 10 minutes |
| Dec '22 | @C2Z | CBOT | 562'4 | 4'2 | 551'0 | 558'2 | 563'2 | 546'0 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Dec '21 | @W1Z | CBOT | 825'4 | -11'2 | 821'2 | 836'6 | 830'4 | 810'0 | 10 minutes |
| Mar '22 | @W2H | CBOT | 840'2 | -10'0 | 833'0 | 850'2 | 845'2 | 823'2 | 10 minutes |
| May '22 | @W2K | CBOT | 846'4 | -10'0 | 846'2 | 856'4 | 850'6 | 829'6 | 10 minutes |
| Jul '22 | @W2N | CBOT | 834'0 | -9'2 | 828'0 | 843'2 | 837'2 | 819'2 | 10 minutes |
| Sep '22 | @W2U | CBOT | 830'0 | -9'0 | 819'2 | 839'0 | 832'6 | 816'4 | 10 minutes |
| Dec '22 | @W2Z | CBOT | 832'4 | -8'6 | 827'0 | 841'2 | 835'6 | 820'2 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Jan '22 | @S2F | CBOT | 1252'6 | -13'6 | 1252'0 | 1266'4 | 1254'0 | 1240'2 | 10 minutes |
| Mar '22 | @S2H | CBOT | 1263'0 | -14'2 | 1264'4 | 1277'2 | 1264'4 | 1251'0 | 10 minutes |
| May '22 | @S2K | CBOT | 1272'4 | -14'0 | 1273'4 | 1286'4 | 1273'6 | 1260'6 | 10 minutes |
| Jul '22 | @S2N | CBOT | 1278'6 | -13'4 | 1280'0 | 1292'2 | 1280'0 | 1267'2 | 10 minutes |
| Aug '22 | @S2Q | CBOT | 1274'2 | -11'6 | 1271'0 | 1286'0 | 1274'6 | 1264'2 | 10 minutes |
| Sep '22 | @S2U | CBOT | 1253'4 | -11'0 | 1252'2 | 1264'4 | 1254'4 | 1245'2 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Dec '21 | @LE1Z | CME | 138.100 | 0.200 | 136.400 | 137.900 | 138.350 | 136.275 | 10 minutes |
| Feb '22 | @LE2G | CME | 141.200 | 0.325 | 138.950 | 140.875 | 141.450 | 138.675 | 10 minutes |
| Apr '22 | @LE2J | CME | 143.850 | -0.050 | 142.300 | 143.900 | 144.150 | 142.050 | 10 minutes |
| Jun '22 | @LE2M | CME | 138.825 | -0.075 | 137.325 | 138.900 | 139.000 | 136.900 | 10 minutes |
| Aug '22 | @LE2Q | CME | 137.475 | -0.075 | 136.000 | 137.550 | 137.550 | 135.650 | 10 minutes |
| Oct '22 | @LE2V | CME | 139.900 | -0.300 | 138.625 | 140.200 | 140.000 | 138.625 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Dec '21 | @CD1Z | CME | 0.782700 | -0.006450 | 0.789550 | 0.789150 | 0.791050 | 0.781250 | 10 minutes |
| Jan '22 | @CD2F | CME | 0.783050 | -0.006450 | 0.791000 | 0.789500 | 0.791100 | 0.782450 | 10 minutes |
| Feb '22 | @CD2G | CME | 0.783000 | -0.006450 | 0.784700 | 0.789450 | 0.784700 | 0.781550 | 10 minutes |
| Mar '22 | @CD2H | CME | 0.782900 | -0.006450 | 0.790500 | 0.789350 | 0.791200 | 0.781550 | 10 minutes |
| Apr '22 | @CD2J | CME | 0.782750 | -0.006350 | 0.789100 | 10 minutes | |||
| Jun '22 | @CD2M | CME | 0.782400 | -0.006250 | 0.788950 | 0.788650 | 0.788950 | 0.781350 | 10 minutes |
