Futures
Sylvite is pleased to provide you with the latest grain and livestock quotes.
@CN0
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
|---|---|---|---|---|---|---|---|---|---|
| Jul '20 | @C0N | CBOT | 342'4 | -5'6 | 347'4 | 348'2 | 350'2 | 342'2 | 10 minutes |
| Sep '20 | @C0U | CBOT | 343'4 | -7'0 | 349'4 | 350'4 | 353'4 | 343'0 | 10 minutes |
| Dec '20 | @C0Z | CBOT | 353'4 | -7'0 | 359'6 | 360'4 | 363'0 | 352'6 | 10 minutes |
| Mar '21 | @C1H | CBOT | 365'0 | -6'4 | 370'4 | 371'4 | 373'6 | 364'0 | 10 minutes |
| May '21 | @C1K | CBOT | 370'6 | -6'2 | 375'6 | 377'0 | 379'0 | 369'6 | 10 minutes |
| Jul '21 | @C1N | CBOT | 374'6 | -6'0 | 379'6 | 380'6 | 382'6 | 374'2 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Jul '20 | @W0N | CBOT | 490'0 | -8'6 | 498'2 | 498'6 | 499'0 | 486'4 | 10 minutes |
| Sep '20 | @W0U | CBOT | 492'0 | -6'6 | 498'2 | 498'6 | 499'2 | 488'4 | 10 minutes |
| Dec '20 | @W0Z | CBOT | 499'6 | -6'2 | 505'6 | 506'0 | 506'2 | 496'4 | 10 minutes |
| Mar '21 | @W1H | CBOT | 507'4 | -6'0 | 513'4 | 513'4 | 513'6 | 504'4 | 10 minutes |
| May '21 | @W1K | CBOT | 512'4 | -5'6 | 517'6 | 518'2 | 518'2 | 509'6 | 10 minutes |
| Jul '21 | @W1N | CBOT | 513'6 | -4'4 | 517'4 | 518'2 | 518'0 | 510'6 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Jul '20 | @S0N | CBOT | 892'4 | -1'2 | 893'6 | 893'6 | 898'0 | 890'2 | 10 minutes |
| Aug '20 | @S0Q | CBOT | 891'2 | -0'2 | 891'0 | 891'4 | 895'6 | 889'0 | 10 minutes |
| Sep '20 | @S0U | CBOT | 890'0 | -1'2 | 891'0 | 891'2 | 895'2 | 888'4 | 10 minutes |
| Nov '20 | @S0X | CBOT | 896'6 | -2'2 | 898'2 | 899'0 | 903'0 | 895'4 | 10 minutes |
| Jan '21 | @S1F | CBOT | 901'2 | -2'2 | 902'2 | 903'4 | 907'0 | 899'6 | 10 minutes |
| Mar '21 | @S1H | CBOT | 894'6 | -1'2 | 894'6 | 896'0 | 899'6 | 892'6 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Aug '20 | @LE0Q | CME | 99.400 | 2.100 | 97.600 | 97.300 | 100.150 | 97.150 | 10 minutes |
| Oct '20 | @LE0V | CME | 102.675 | 2.000 | 100.850 | 100.675 | 103.400 | 100.625 | 10 minutes |
| Dec '20 | @LE0Z | CME | 105.925 | 1.425 | 104.500 | 104.500 | 106.500 | 104.375 | 10 minutes |
| Feb '21 | @LE1G | CME | 109.750 | 1.125 | 108.575 | 108.625 | 110.300 | 108.400 | 10 minutes |
| Apr '21 | @LE1J | CME | 112.075 | 0.900 | 111.100 | 111.175 | 112.500 | 111.000 | 10 minutes |
| Jun '21 | @LE1M | CME | 106.100 | 0.900 | 105.550 | 105.200 | 106.375 | 105.075 | 10 minutes |
| Symbol | Exchange | Last | Change | Open | Previous | High | Low | Delay | |
| Jul '20 | @CD0N | CME | 0.736650 | 0.000950 | 0.737150 | 0.735700 | 0.737850 | 0.736650 | 10 minutes |
| Aug '20 | @CD0Q | CME | 0.737300 | 0.001550 | 0.737900 | 0.735750 | 0.737900 | 0.736700 | 10 minutes |
| Sep '20 | @CD0U | CME | 0.737600 | 0.001800 | 0.737350 | 0.735800 | 0.738000 | 0.736450 | 10 minutes |
| Oct '20 | @CD0V | CME | 0.735850 | 10 minutes | |||||
| Nov '20 | @CD0X | CME | 0.735900 | -0.000350 | 0.736250 | 10 minutes | |||
| Dec '20 | @CD0Z | CME | 0.736700 | 0.000900 | 0.736800 | 0.735800 | 0.736800 | 0.736700 | 10 minutes |
