Futures
Sylvite is pleased to provide you with the latest grain and livestock quotes.
@CZ0
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
