Futures

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

@CH3
@CH3
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Mar '23 @C3H CBOT 680'0 -2'4 681'6 682'4 684'6 678'2 10 minutes
May '23 @C3K CBOT 677'2 -2'6 679'0 680'0 681'6 675'4 10 minutes
Jul '23 @C3N CBOT 665'2 -2'6 667'0 668'0 668'4 663'4 10 minutes
Sep '23 @C3U CBOT 605'4 -1'4 606'0 607'0 606'6 604'6 10 minutes
Dec '23 @C3Z CBOT 589'0 -1'0 589'4 590'0 590'0 587'4 10 minutes
Mar '24 @C4H CBOT 595'4 -1'2 596'6 596'6 596'6 595'2 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Mar '23 @W3H CBOT 748'2 -4'2 752'2 752'4 753'2 745'4 10 minutes
May '23 @W3K CBOT 756'6 -3'6 759'4 760'4 761'4 754'0 10 minutes
Jul '23 @W3N CBOT 758'4 -4'0 762'4 762'4 763'4 756'4 10 minutes
Sep '23 @W3U CBOT 765'2 -4'0 769'2 769'2 770'0 763'0 10 minutes
Dec '23 @W3Z CBOT 779'0 -3'0 783'6 782'0 783'6 776'0 10 minutes
Mar '24 @W4H CBOT 786'4 -4'0 787'6 790'4 790'4 785'4 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Mar '23 @S3H CBOT 1518'0 -5'4 1521'6 1523'4 1527'0 1517'0 10 minutes
May '23 @S3K CBOT 1510'2 -4'4 1513'0 1514'6 1519'0 1509'4 10 minutes
Jul '23 @S3N CBOT 1500'2 -4'2 1502'6 1504'4 1509'0 1499'6 10 minutes
Aug '23 @S3Q CBOT 1460'6 -1'4 1461'0 1462'2 1467'0 1460'0 10 minutes
Sep '23 @S3U CBOT 1388'0 -0'2 1387'6 1388'2 1394'0 1387'2 10 minutes
Nov '23 @S3X CBOT 1352'6 0'2 1352'0 1352'4 1358'2 1350'0 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Feb '23 @LE3G CME 156.725 -0.875 157.350 157.600 157.600 156.675 10 minutes
Apr '23 @LE3J CME 160.525 -1.025 161.250 161.550 161.525 160.475 10 minutes
Jun '23 @LE3M CME 157.375 -0.825 157.900 158.200 158.200 157.225 10 minutes
Aug '23 @LE3Q CME 157.550 -0.625 158.000 158.175 158.100 157.375 10 minutes
Oct '23 @LE3V CME 162.025 -0.625 162.550 162.650 162.575 161.900 10 minutes
Dec '23 @LE3Z CME 165.700 -0.500 165.975 166.200 166.150 165.475 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Feb '23 @CD3G CME 0.750550 0.000600 0.749800 0.749950 0.751450 0.749750 10 minutes
Mar '23 @CD3H CME 0.750850 0.000750 0.751000 0.750100 0.751650 0.749400 10 minutes
Apr '23 @CD3J CME 0.750350 0.751850 0.750800 10 minutes
May '23 @CD3K CME 0.750650 0.751550 0.751200 10 minutes
Jun '23 @CD3M CME 0.751850 0.000850 0.751250 0.751000 0.752450 0.750600 10 minutes
Sep '23 @CD3U CME 0.751950 0.753050 0.752500 10 minutes
DTN Click here for info on Exchange delays.