Futures

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

@CZ1
@CZ1
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Dec '21 @C1Z CBOT 586'6 7'0 571'4 579'6 588'0 566'6 10 minutes
Mar '22 @C2H CBOT 591'6 6'2 576'4 585'4 593'2 572'0 10 minutes
May '22 @C2K CBOT 595'4 5'4 581'6 590'0 596'6 576'6 10 minutes
Jul '22 @C2N CBOT 596'0 5'4 582'4 590'4 597'4 578'0 10 minutes
Sep '22 @C2U CBOT 572'2 5'4 559'4 566'6 573'0 555'2 10 minutes
Dec '22 @C2Z CBOT 562'4 4'2 551'0 558'2 563'2 546'0 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Dec '21 @W1Z CBOT 825'4 -11'2 821'2 836'6 830'4 810'0 10 minutes
Mar '22 @W2H CBOT 840'2 -10'0 833'0 850'2 845'2 823'2 10 minutes
May '22 @W2K CBOT 846'4 -10'0 846'2 856'4 850'6 829'6 10 minutes
Jul '22 @W2N CBOT 834'0 -9'2 828'0 843'2 837'2 819'2 10 minutes
Sep '22 @W2U CBOT 830'0 -9'0 819'2 839'0 832'6 816'4 10 minutes
Dec '22 @W2Z CBOT 832'4 -8'6 827'0 841'2 835'6 820'2 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Jan '22 @S2F CBOT 1252'6 -13'6 1252'0 1266'4 1254'0 1240'2 10 minutes
Mar '22 @S2H CBOT 1263'0 -14'2 1264'4 1277'2 1264'4 1251'0 10 minutes
May '22 @S2K CBOT 1272'4 -14'0 1273'4 1286'4 1273'6 1260'6 10 minutes
Jul '22 @S2N CBOT 1278'6 -13'4 1280'0 1292'2 1280'0 1267'2 10 minutes
Aug '22 @S2Q CBOT 1274'2 -11'6 1271'0 1286'0 1274'6 1264'2 10 minutes
Sep '22 @S2U CBOT 1253'4 -11'0 1252'2 1264'4 1254'4 1245'2 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Dec '21 @LE1Z CME 138.100 0.200 136.400 137.900 138.350 136.275 10 minutes
Feb '22 @LE2G CME 141.200 0.325 138.950 140.875 141.450 138.675 10 minutes
Apr '22 @LE2J CME 143.850 -0.050 142.300 143.900 144.150 142.050 10 minutes
Jun '22 @LE2M CME 138.825 -0.075 137.325 138.900 139.000 136.900 10 minutes
Aug '22 @LE2Q CME 137.475 -0.075 136.000 137.550 137.550 135.650 10 minutes
Oct '22 @LE2V CME 139.900 -0.300 138.625 140.200 140.000 138.625 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Dec '21 @CD1Z CME 0.782700 -0.006450 0.789550 0.789150 0.791050 0.781250 10 minutes
Jan '22 @CD2F CME 0.783050 -0.006450 0.791000 0.789500 0.791100 0.782450 10 minutes
Feb '22 @CD2G CME 0.783000 -0.006450 0.784700 0.789450 0.784700 0.781550 10 minutes
Mar '22 @CD2H CME 0.782900 -0.006450 0.790500 0.789350 0.791200 0.781550 10 minutes
Apr '22 @CD2J CME 0.782750 -0.006350 0.789100 10 minutes
Jun '22 @CD2M CME 0.782400 -0.006250 0.788950 0.788650 0.788950 0.781350 10 minutes
DTN Click here for info on Exchange delays.