Futures

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

@CZ1
@CZ1
CORN
Symbol Exchange Last Change Open Previous High Low Delay
Dec '21 @C1Z CBOT 521'0 -6'2 527'0 527'2 527'0 520'6 10 minutes
Mar '22 @C2H CBOT 529'0 -5'2 534'2 534'2 534'2 528'6 10 minutes
May '22 @C2K CBOT 533'4 -4'6 538'0 538'2 538'0 533'0 10 minutes
Jul '22 @C2N CBOT 532'0 -4'2 536'2 536'2 536'2 532'0 10 minutes
Sep '22 @C2U CBOT 503'2 -3'6 505'0 507'0 505'2 503'2 10 minutes
Dec '22 @C2Z CBOT 500'2 -2'6 502'6 503'0 502'6 500'2 10 minutes
WHEAT
Symbol Exchange Last Change Open Previous High Low Delay
Dec '21 @W1Z CBOT 705'2 -3'4 708'0 708'6 710'6 704'2 10 minutes
Mar '22 @W2H CBOT 716'0 -3'6 718'6 719'6 720'6 715'4 10 minutes
May '22 @W2K CBOT 718'6 -4'0 722'0 722'6 722'6 718'2 10 minutes
Jul '22 @W2N CBOT 701'2 -2'4 701'4 703'6 704'4 700'0 10 minutes
Sep '22 @W2U CBOT 703'4 -2'4 703'0 706'0 703'4 703'0 10 minutes
Dec '22 @W2Z CBOT 708'4 -3'2 709'2 711'6 709'2 708'4 10 minutes
SOYBEANS
Symbol Exchange Last Change Open Previous High Low Delay
Nov '21 @S1X CBOT 1272'6 -11'2 1285'0 1284'0 1286'0 1272'4 10 minutes
Jan '22 @S2F CBOT 1281'4 -11'4 1294'0 1293'0 1294'0 1281'4 10 minutes
Mar '22 @S2H CBOT 1285'4 -11'6 1296'0 1297'2 1296'0 1285'4 10 minutes
May '22 @S2K CBOT 1290'2 -12'2 1303'0 1302'4 1303'0 1290'2 10 minutes
Jul '22 @S2N CBOT 1297'2 -7'6 1305'0 1305'0 1305'0 1297'2 10 minutes
Aug '22 @S2Q CBOT 1289'6 -6'6 1289'6 1296'4 1289'6 1289'6 10 minutes
LIVE CATTLE
Symbol Exchange Last Change Open Previous High Low Delay
Oct '21 @LE1V CME 122.800 -0.800 123.500 123.600 123.500 122.525 10 minutes
Dec '21 @LE1Z CME 127.525 -1.050 128.400 128.575 128.400 127.175 10 minutes
Feb '22 @LE2G CME 131.550 -1.100 132.475 132.650 132.475 131.275 10 minutes
Apr '22 @LE2J CME 135.000 -1.025 135.950 136.025 135.950 134.700 10 minutes
Jun '22 @LE2M CME 129.725 -0.800 130.050 130.525 130.175 129.425 10 minutes
Aug '22 @LE2Q CME 128.300 -0.700 128.450 129.000 128.575 128.050 10 minutes
CANADIAN DOLLAR
Symbol Exchange Last Change Open Previous High Low Delay
Oct '21 @CD1V CME 0.782600 -0.001900 0.783350 0.784500 0.783350 0.781150 10 minutes
Nov '21 @CD1X CME 0.784500 0.783550 0.781100 10 minutes
Dec '21 @CD1Z CME 0.781350 -0.003100 0.783450 0.784450 0.783650 0.781000 10 minutes
Jan '22 @CD2F CME 0.784600 0.783600 0.781950 10 minutes
Mar '22 @CD2H CME 0.781550 -0.002950 0.782100 0.784500 0.782150 0.781150 10 minutes
Jun '22 @CD2M CME 0.784150 0.783180 0.781400 10 minutes
DTN Click here for info on Exchange delays.