Futures

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

@CN4
@CN4
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Jul '24 @C4N CBOT 464'6 3'4 461'2 461'2 467'2 458'4 10 minutes
Sep '24 @C4U CBOT 473'4 3'2 470'2 470'2 476'0 467'4 10 minutes
Dec '24 @C4Z CBOT 486'6 2'6 484'0 484'0 489'0 481'0 10 minutes
Mar '25 @C5H CBOT 498'6 2'0 496'2 496'6 500'6 493'6 10 minutes
May '25 @C5K CBOT 506'0 2'0 504'4 504'0 508'0 501'4 10 minutes
Jul '25 @C5N CBOT 510'4 2'0 509'2 508'4 512'0 505'6 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Jul '24 @W4N CBOT 693'6 0'6 694'0 693'0 702'4 682'4 10 minutes
Sep '24 @W4U CBOT 713'4 0'6 714'0 712'6 721'4 702'2 10 minutes
Dec '24 @W4Z CBOT 734'0 0'0 735'0 734'0 741'0 723'6 10 minutes
Mar '25 @W5H CBOT 748'6 -0'6 752'6 749'4 755'6 740'2 10 minutes
May '25 @W5K CBOT 752'0 -1'2 753'6 753'2 758'4 744'0 10 minutes
Jul '25 @W5N CBOT 741'2 -2'6 743'6 744'0 747'0 736'0 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Jul '24 @S4N CBOT 1240'6 -5'4 1245'6 1246'2 1258'2 1236'0 10 minutes
Aug '24 @S4Q CBOT 1239'0 -4'2 1243'2 1243'2 1255'0 1234'4 10 minutes
Sep '24 @S4U CBOT 1220'0 -2'4 1222'2 1222'4 1233'0 1216'0 10 minutes
Nov '24 @S4X CBOT 1217'0 -1'2 1218'2 1218'2 1228'0 1212'6 10 minutes
Jan '25 @S5F CBOT 1227'6 -1'2 1228'0 1229'0 1238'2 1223'6 10 minutes
Mar '25 @S5H CBOT 1223'6 -1'2 1225'0 1225'0 1233'6 1220'6 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Jun '24 @LE4M CME 184.425 0.250 184.300 184.175 184.675 183.950 10 minutes
Aug '24 @LE4Q CME 181.825 0.150 181.400 181.675 182.150 181.300 10 minutes
Oct '24 @LE4V CME 184.750 0.100 184.300 184.650 185.100 184.200 10 minutes
Dec '24 @LE4Z CME 188.350 0.100 187.875 188.250 188.700 187.825 10 minutes
Feb '25 @LE5G CME 191.275 0.025 190.625 191.250 191.550 190.625 10 minutes
Apr '25 @LE5J CME 192.825 -0.125 192.550 192.950 193.125 192.525 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Jun '24 @CD4M CME 0.729500 -0.001000 0.730750 0.730500 0.732550 0.729500 10 minutes
Jul '24 @CD4N CME 0.730000 -0.000900 0.731200 0.730900 0.732900 0.729950 10 minutes
Aug '24 @CD4Q CME 0.731450 0.000050 0.731650 0.731400 0.733400 0.730500 10 minutes
Sep '24 @CD4U CME 0.730900 -0.000950 0.732150 0.731850 0.733850 0.730900 10 minutes
Oct '24 @CD4V CME 0.732250 0.733500 0.733500 10 minutes
Dec '24 @CD4Z CME 0.733000 -0.000200 0.733950 0.733200 0.734250 0.732350 10 minutes
DTN Click here for info on Exchange delays.