Futures
Sylvite is pleased to provide you with the latest grain and livestock quotes.
@CZ3
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
|---|---|---|---|---|---|---|---|---|---|
| Dec '23 | @C3Z | CBOT | 465'4 | 3'6 | 460'2 | 461'6 | 469'4 | 458'2 | 10 minutes |
| Mar '24 | @C4H | CBOT | 485'2 | 2'4 | 482'0 | 482'6 | 489'4 | 478'6 | 10 minutes |
| May '24 | @C4K | CBOT | 497'2 | 2'2 | 494'0 | 495'0 | 501'0 | 490'6 | 10 minutes |
| Jul '24 | @C4N | CBOT | 506'6 | 2'4 | 503'4 | 504'2 | 510'0 | 500'6 | 10 minutes |
| Sep '24 | @C4U | CBOT | 508'4 | 2'0 | 506'0 | 506'4 | 511'0 | 503'2 | 10 minutes |
| Dec '24 | @C4Z | CBOT | 514'0 | 1'6 | 511'6 | 512'2 | 516'4 | 509'2 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Dec '23 | @W3Z | CBOT | 577'4 | 7'2 | 569'2 | 570'2 | 577'4 | 569'2 | 10 minutes |
| Mar '24 | @W4H | CBOT | 603'0 | 5'0 | 595'4 | 598'0 | 610'0 | 589'0 | 10 minutes |
| May '24 | @W4K | CBOT | 617'4 | 4'6 | 612'0 | 612'6 | 623'6 | 603'6 | 10 minutes |
| Jul '24 | @W4N | CBOT | 629'0 | 4'2 | 625'0 | 624'6 | 635'0 | 616'0 | 10 minutes |
| Sep '24 | @W4U | CBOT | 642'6 | 4'0 | 638'6 | 638'6 | 648'0 | 630'2 | 10 minutes |
| Dec '24 | @W4Z | CBOT | 658'4 | 3'6 | 652'2 | 654'6 | 663'2 | 645'6 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Jan '24 | @S4F | CBOT | 1328'2 | -14'4 | 1342'0 | 1342'6 | 1343'4 | 1326'0 | 10 minutes |
| Mar '24 | @S4H | CBOT | 1348'6 | -13'4 | 1361'4 | 1362'2 | 1362'4 | 1345'6 | 10 minutes |
| May '24 | @S4K | CBOT | 1363'2 | -12'0 | 1374'6 | 1375'2 | 1375'4 | 1359'6 | 10 minutes |
| Jul '24 | @S4N | CBOT | 1369'2 | -11'4 | 1380'0 | 1380'6 | 1380'2 | 1365'0 | 10 minutes |
| Aug '24 | @S4Q | CBOT | 1347'6 | -10'4 | 1355'6 | 1358'2 | 1356'2 | 1342'6 | 10 minutes |
| Sep '24 | @S4U | CBOT | 1302'2 | -9'6 | 1306'6 | 1312'0 | 1309'0 | 1296'0 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Dec '23 | @LE3Z | CME | 169.175 | -1.700 | 171.100 | 170.875 | 171.375 | 169.150 | 10 minutes |
| Feb '24 | @LE4G | CME | 169.225 | -2.600 | 171.825 | 171.825 | 172.425 | 169.150 | 10 minutes |
| Apr '24 | @LE4J | CME | 171.725 | -2.700 | 174.425 | 174.425 | 174.900 | 171.650 | 10 minutes |
| Jun '24 | @LE4M | CME | 167.625 | -2.575 | 170.050 | 170.200 | 170.600 | 167.575 | 10 minutes |
| Aug '24 | @LE4Q | CME | 168.075 | -2.325 | 170.150 | 170.400 | 170.825 | 167.925 | 10 minutes |
| Oct '24 | @LE4V | CME | 173.275 | -2.000 | 175.125 | 175.275 | 175.525 | 172.950 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Dec '23 | @CD3Z | CME | 0.740750 | 0.003500 | 0.737600 | 0.737250 | 0.741550 | 0.737500 | 10 minutes |
| Jan '24 | @CD4F | CME | 0.740800 | 0.003150 | 0.738450 | 0.737650 | 0.741900 | 0.738450 | 10 minutes |
| Feb '24 | @CD4G | CME | 0.741300 | 0.003300 | 0.738700 | 0.738000 | 0.742250 | 0.738700 | 10 minutes |
| Mar '24 | @CD4H | CME | 0.741750 | 0.003450 | 0.738600 | 0.738300 | 0.742650 | 0.738600 | 10 minutes |
| Apr '24 | @CD4J | CME | 0.738600 | 0.740450 | 0.740450 | 10 minutes | |||
| Jun '24 | @CD4M | CME | 0.741750 | 0.002350 | 0.741000 | 0.739400 | 0.743600 | 0.740300 | 10 minutes |
