Futures

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

@CZ0
@CZ0
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Dec '20 @C0Z CBOT 419'2 3'0 415'0 416'2 420'0 414'0 10 minutes
Mar '21 @C1H CBOT 420'2 2'0 417'0 418'2 421'6 416'4 10 minutes
May '21 @C1K CBOT 421'2 1'4 419'6 419'6 422'0 418'0 10 minutes
Jul '21 @C1N CBOT 420'2 1'0 419'0 419'2 421'4 417'4 10 minutes
Sep '21 @C1U CBOT 398'4 -1'6 399'0 400'2 401'0 397'6 10 minutes
Dec '21 @C1Z CBOT 394'0 -2'4 396'0 396'4 396'6 393'2 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Dec '20 @W0Z CBOT 632'6 10'0 623'0 622'6 635'4 619'4 10 minutes
Mar '21 @W1H CBOT 632'4 8'6 624'0 623'6 635'0 620'2 10 minutes
May '21 @W1K CBOT 630'4 7'6 622'6 622'6 633'0 619'4 10 minutes
Jul '21 @W1N CBOT 618'0 5'0 612'0 613'0 619'4 609'4 10 minutes
Sep '21 @W1U CBOT 620'2 4'6 614'2 615'4 621'4 612'2 10 minutes
Dec '21 @W1Z CBOT 626'2 4'6 619'6 621'4 627'2 618'2 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Nov '20 @S0X CBOT 1083'6 10'0 1071'2 1073'6 1088'4 1065'6 10 minutes
Jan '21 @S1F CBOT 1081'0 8'6 1071'0 1072'2 1086'0 1064'6 10 minutes
Mar '21 @S1H CBOT 1067'4 8'6 1056'6 1058'6 1072'2 1051'2 10 minutes
May '21 @S1K CBOT 1061'4 6'4 1053'2 1055'0 1066'0 1048'0 10 minutes
Jul '21 @S1N CBOT 1059'6 4'0 1054'2 1055'6 1063'6 1048'6 10 minutes
Aug '21 @S1Q CBOT 1049'0 3'0 1045'2 1046'0 1048'0 1041'2 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Oct '20 @LE0V CME 103.350 0.025 103.200 103.325 104.300 103.200 10 minutes
Dec '20 @LE0Z CME 103.575 0.100 103.775 103.475 104.500 103.275 10 minutes
Feb '21 @LE1G CME 106.625 -0.150 107.000 106.775 107.525 106.350 10 minutes
Apr '21 @LE1J CME 109.275 -0.600 110.000 109.875 110.175 109.200 10 minutes
Jun '21 @LE1M CME 103.700 -0.550 104.350 104.250 104.450 103.625 10 minutes
Aug '21 @LE1Q CME 103.200 -0.350 103.575 103.550 103.850 103.125 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Nov '20 @CD0X CME 0.760850 -0.000100 0.762500 0.760950 0.762500 0.761000 10 minutes
Dec '20 @CD0Z CME 0.760900 -0.000100 0.761500 0.761000 0.762950 0.760000 10 minutes
Jan '21 @CD1F CME 0.761100 -0.000150 0.760750 0.761250 0.761750 0.760750 10 minutes
Feb '21 @CD1G CME 0.761150 -0.000100 0.761250 10 minutes
Mar '21 @CD1H CME 0.761200 -0.000100 0.760850 0.761300 0.762500 0.760850 10 minutes
Jun '21 @CD1M CME 0.761300 -0.000100 0.761400 0.761400 0.761500 0.761200 10 minutes
DTN Click here for info on Exchange delays.