Futures

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

@CZ2
@CZ2
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Dec '22 @C2Z CBOT 677'4 2'0 675'4 675'4 678'4 671'4 10 minutes
Mar '23 @C3H CBOT 685'2 2'0 683'2 683'2 686'0 679'0 10 minutes
May '23 @C3K CBOT 686'4 1'6 685'0 684'6 687'4 680'6 10 minutes
Jul '23 @C3N CBOT 682'4 2'4 680'0 680'0 682'4 675'6 10 minutes
Sep '23 @C3U CBOT 634'4 1'4 633'0 633'0 634'4 630'0 10 minutes
Dec '23 @C3Z CBOT 622'0 1'2 620'6 620'6 622'6 617'4 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Dec '22 @W2Z CBOT 890'0 11'0 883'2 879'0 893'0 880'4 10 minutes
Mar '23 @W3H CBOT 904'2 11'4 896'0 892'6 907'2 894'0 10 minutes
May '23 @W3K CBOT 912'2 11'6 904'6 900'4 915'0 901'4 10 minutes
Jul '23 @W3N CBOT 903'2 12'0 894'0 891'2 905'4 892'2 10 minutes
Sep '23 @W3U CBOT 901'2 11'2 890'4 890'0 904'0 890'4 10 minutes
Dec '23 @W3Z CBOT 905'6 12'4 895'0 893'2 906'2 894'0 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Nov '22 @S2X CBOT 1360'0 2'0 1358'0 1358'0 1363'6 1353'0 10 minutes
Jan '23 @S3F CBOT 1373'2 2'6 1370'4 1370'4 1376'4 1365'4 10 minutes
Mar '23 @S3H CBOT 1383'0 2'0 1381'0 1381'0 1386'6 1375'6 10 minutes
May '23 @S3K CBOT 1392'0 2'2 1389'6 1389'6 1395'4 1385'0 10 minutes
Jul '23 @S3N CBOT 1397'6 3'0 1395'2 1394'6 1399'6 1390'2 10 minutes
Aug '23 @S3Q CBOT 1386'2 2'0 1384'2 1384'2 1389'6 1382'0 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Oct '22 @LE2V CME 145.325 0.650 145.100 144.675 145.375 144.575 10 minutes
Dec '22 @LE2Z CME 147.875 -0.050 148.250 147.925 148.275 147.375 10 minutes
Feb '23 @LE3G CME 151.625 -0.125 151.900 151.750 151.950 151.200 10 minutes
Apr '23 @LE3J CME 155.800 -0.175 156.050 155.975 156.050 155.350 10 minutes
Jun '23 @LE3M CME 152.550 -0.050 152.650 152.600 152.675 152.000 10 minutes
Aug '23 @LE3Q CME 152.275 0.000 152.225 152.275 152.375 151.750 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Oct '22 @CD2V CME 0.728700 0.001500 0.727800 0.727200 0.729650 0.727550 10 minutes
Nov '22 @CD2X CME 0.727150 0.729600 0.728500 10 minutes
Dec '22 @CD2Z CME 0.728700 0.001500 0.727500 0.727200 0.729700 0.726700 10 minutes
Jan '23 @CD3F CME 0.727500 10 minutes
Mar '23 @CD3H CME 0.730100 0.002000 0.728250 0.728100 0.730200 0.728000 10 minutes
Jun '23 @CD3M CME 0.728850 0.731300 0.730750 10 minutes
DTN Click here for info on Exchange delays.