Futures

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

@CU0
@CU0
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Sep '20 @C0U CBOT 307'6 -3'4 311'0 311'2 311'6 307'2 10 minutes
Dec '20 @C0Z CBOT 320'6 -3'0 323'4 323'6 324'2 320'0 10 minutes
Mar '21 @C1H CBOT 332'6 -2'6 335'4 335'4 335'6 331'6 10 minutes
May '21 @C1K CBOT 341'2 -2'4 343'4 343'6 344'0 340'0 10 minutes
Jul '21 @C1N CBOT 347'6 -2'6 350'0 350'4 350'6 346'6 10 minutes
Sep '21 @C1U CBOT 352'6 -2'6 355'2 355'4 355'4 351'4 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Sep '20 @W0U CBOT 495'4 -5'6 501'2 501'2 503'6 490'4 10 minutes
Dec '20 @W0Z CBOT 503'4 -4'6 508'4 508'2 511'0 498'4 10 minutes
Mar '21 @W1H CBOT 511'6 -4'6 516'4 516'4 518'6 506'4 10 minutes
May '21 @W1K CBOT 517'2 -5'0 523'0 522'2 524'2 512'0 10 minutes
Jul '21 @W1N CBOT 521'4 -3'6 526'0 525'2 527'2 516'2 10 minutes
Sep '21 @W1U CBOT 528'4 -3'2 533'4 531'6 533'4 523'0 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Aug '20 @S0Q CBOT 870'2 -10'4 878'0 880'6 878'6 871'0 10 minutes
Sep '20 @S0U CBOT 865'6 -9'0 875'6 874'6 875'6 864'4 10 minutes
Nov '20 @S0X CBOT 867'4 -10'4 878'6 878'0 879'4 866'6 10 minutes
Jan '21 @S1F CBOT 874'0 -10'4 885'4 884'4 885'6 873'4 10 minutes
Mar '21 @S1H CBOT 877'0 -10'0 887'2 887'0 888'2 876'4 10 minutes
May '21 @S1K CBOT 881'2 -10'0 890'6 891'2 892'2 880'6 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Aug '20 @LE0Q CME 102.800 0.175 102.600 102.625 103.700 102.425 10 minutes
Oct '20 @LE0V CME 106.450 -0.525 107.000 106.975 107.600 106.250 10 minutes
Dec '20 @LE0Z CME 110.075 -0.875 110.900 110.950 111.225 109.825 10 minutes
Feb '21 @LE1G CME 113.800 -0.700 114.350 114.500 114.750 113.575 10 minutes
Apr '21 @LE1J CME 116.325 -0.225 116.300 116.550 117.100 115.900 10 minutes
Jun '21 @LE1M CME 109.800 -0.475 109.800 110.275 110.525 109.525 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Aug '20 @CD0Q CME 0.747150 -0.005450 0.749200 0.752600 0.750300 0.748050 10 minutes
Sep '20 @CD0U CME 0.747150 -0.005450 0.751600 0.752600 0.751700 0.746350 10 minutes
Oct '20 @CD0V CME 0.747200 -0.005450 0.751050 0.752650 0.751050 0.747000 10 minutes
Nov '20 @CD0X CME 0.747250 -0.005450 0.752700 10 minutes
Dec '20 @CD0Z CME 0.747250 -0.005400 0.751700 0.752650 0.751700 0.746500 10 minutes
Jan '21 @CD1F CME 0.747350 -0.005450 0.752800 10 minutes
DTN Click here for info on Exchange delays.