Futures

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

@CK1
@CK1
CORN
Symbol Exchange Last Change Open Previous High Low Delay
May '21 @C1K CBOT 568'2 -0'6 569'0 569'0 569'6 565'4 10 minutes
Jul '21 @C1N CBOT 555'6 -0'2 556'0 556'0 556'6 552'6 10 minutes
Sep '21 @C1U CBOT 509'6 2'0 507'4 507'6 509'6 506'0 10 minutes
Dec '21 @C1Z CBOT 499'0 2'4 495'6 496'4 499'0 494'6 10 minutes
Mar '22 @C2H CBOT 506'0 2'6 502'4 503'2 506'0 502'2 10 minutes
May '22 @C2K CBOT 510'0 2'2 507'6 507'6 510'0 507'0 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
May '21 @W1K CBOT 631'4 3'4 630'2 628'0 631'6 628'2 10 minutes
Jul '21 @W1N CBOT 634'4 3'2 632'4 631'2 634'4 631'2 10 minutes
Sep '21 @W1U CBOT 635'0 2'6 634'0 632'2 635'2 632'6 10 minutes
Dec '21 @W1Z CBOT 640'2 3'2 638'6 637'0 640'2 637'4 10 minutes
Mar '22 @W2H CBOT 644'4 3'0 643'2 641'4 644'4 642'0 10 minutes
May '22 @W2K CBOT 639'6 -7'2 645'0 647'0 645'0 635'4 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
May '21 @S1K CBOT 1385'6 3'6 1385'2 1382'0 1387'0 1378'0 10 minutes
Jul '21 @S1N CBOT 1382'2 3'2 1381'4 1379'0 1383'6 1374'6 10 minutes
Aug '21 @S1Q CBOT 1348'4 3'0 1346'4 1345'4 1349'6 1341'2 10 minutes
Sep '21 @S1U CBOT 1283'6 4'2 1280'0 1279'4 1283'6 1275'6 10 minutes
Nov '21 @S1X CBOT 1255'0 4'6 1251'2 1250'2 1255'4 1245'6 10 minutes
Jan '22 @S2F CBOT 1253'4 3'6 1252'2 1249'6 1254'4 1245'6 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Apr '21 @LE1J CME 122.725 -0.700 123.775 123.425 123.775 122.500 10 minutes
Jun '21 @LE1M CME 122.100 -0.475 122.775 122.575 122.975 121.775 10 minutes
Aug '21 @LE1Q CME 121.950 -0.450 122.500 122.400 122.875 121.650 10 minutes
Oct '21 @LE1V CME 125.525 -0.175 125.750 125.700 126.250 125.200 10 minutes
Dec '21 @LE1Z CME 128.675 -0.025 128.800 128.700 129.175 128.300 10 minutes
Feb '22 @LE2G CME 131.275 0.050 131.350 131.225 131.725 130.975 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Apr '21 @CD1J CME 0.795000 -0.001000 0.795600 0.796000 0.796200 0.794900 10 minutes
May '21 @CD1K CME 0.795150 -0.000900 0.795150 0.796050 0.795500 0.794950 10 minutes
Jun '21 @CD1M CME 0.795300 -0.000800 0.796050 0.796100 0.796350 0.794950 10 minutes
Jul '21 @CD1N CME 0.796200 0.796050 0.795850 10 minutes
Aug '21 @CD1Q CME 0.796200 -0.002250 0.798450 10 minutes
Sep '21 @CD1U CME 0.795300 -0.000900 0.796050 0.796200 0.796100 0.795150 10 minutes
DTN Click here for info on Exchange delays.