Futures

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

@CN1
@CN1
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Jul '21 @C1N CBOT 659'2 4'0 640'2 655'2 665'0 636'0 10 minutes
Sep '21 @C1U CBOT 571'2 -6'2 559'6 577'4 578'6 552'2 10 minutes
Dec '21 @C1Z CBOT 557'0 -9'2 545'4 566'2 564'6 540'0 10 minutes
Mar '22 @C2H CBOT 564'0 -9'2 552'2 573'2 571'4 548'2 10 minutes
May '22 @C2K CBOT 568'0 -9'4 557'2 577'4 575'6 552'4 10 minutes
Jul '22 @C2N CBOT 569'0 -9'2 558'2 578'2 576'4 553'4 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Jul '21 @W1N CBOT 661'4 -1'2 657'0 662'6 673'4 646'4 10 minutes
Sep '21 @W1U CBOT 665'0 -0'6 662'0 665'6 675'6 649'2 10 minutes
Dec '21 @W1Z CBOT 670'4 -0'6 658'2 671'2 680'4 654'6 10 minutes
Mar '22 @W2H CBOT 676'6 -0'4 668'4 677'2 686'0 661'0 10 minutes
May '22 @W2K CBOT 678'2 0'2 670'0 678'0 685'6 662'0 10 minutes
Jul '22 @W2N CBOT 671'6 2'0 660'2 669'6 679'4 657'4 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Jul '21 @S1N CBOT 1415'0 19'0 1374'0 1396'0 1422'4 1370'0 10 minutes
Aug '21 @S1Q CBOT 1370'2 15'2 1333'0 1355'0 1376'6 1326'0 10 minutes
Sep '21 @S1U CBOT 1325'6 8'4 1293'4 1317'2 1332'6 1284'6 10 minutes
Nov '21 @S1X CBOT 1319'2 6'2 1288'0 1313'0 1324'2 1280'0 10 minutes
Jan '22 @S2F CBOT 1323'2 6'4 1293'0 1316'6 1327'0 1284'0 10 minutes
Mar '22 @S2H CBOT 1309'0 7'0 1276'6 1302'0 1311'2 1270'6 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Jun '21 @LE1M CME 120.975 -0.075 120.950 121.050 121.250 120.175 10 minutes
Aug '21 @LE1Q CME 121.025 -0.525 121.900 121.550 121.950 120.500 10 minutes
Oct '21 @LE1V CME 126.650 -0.300 127.400 126.950 127.425 125.850 10 minutes
Dec '21 @LE1Z CME 130.300 -0.200 130.775 130.500 130.775 129.350 10 minutes
Feb '22 @LE2G CME 133.325 -0.250 133.650 133.575 134.050 132.300 10 minutes
Apr '22 @LE2J CME 135.975 -0.300 136.400 136.275 136.400 135.025 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Jul '21 @CD1N CME 0.809150 0.004350 0.801800 0.804800 0.807550 0.801000 10 minutes
Aug '21 @CD1Q CME 0.809150 0.004350 0.803200 0.804800 0.808850 0.803200 10 minutes
Sep '21 @CD1U CME 0.809150 0.004350 0.802350 0.804800 0.809550 0.800800 10 minutes
Oct '21 @CD1V CME 0.809150 0.004350 0.804800 10 minutes
Dec '21 @CD1Z CME 0.809150 0.004400 0.803500 0.804750 0.809400 0.802000 10 minutes
Mar '22 @CD2H CME 0.809250 0.004350 0.806700 0.804900 0.806700 0.806700 10 minutes
DTN Click here for info on Exchange delays.