Home
Customer Menu Group
FCI
Contact Us
BSE Letter
Products
Immigration News
Real Time Quotes
USDA Reports
Steel Roads
LDP Rates
Miner Institute
CVAS
Dairy One
Calendar
Resources
Open Positions
Admin Login
Labor Law
DTN Menu Group
Weather
Futures
Futures Markets
Dairy News
Market News
Headline News
Charts
DTN Ag Headlines
DTN Ethanol
AgBizDir.com
Options
Portfolio
Farm Life
Frames Quotes
Frame Weather
Frame Market News
Freames Advance Futures
Holiday Schedule
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
592'4
610'4
581'2
607'6
16'4
609'0
s
06/02
Sep 23
523'4
536'0
516'2
535'2
11'2
535'4
s
06/02
Dec 23
529'6
541'6
523'4
541'2
11'2
541'2
s
06/02
Mar 24
538'2
550'6
533'2
549'4
10'4
550'0
s
06/02
May 24
543'6
555'6
538'6
554'6
10'4
555'4
s
06/02
Jul 24
544'6
557'4
540'6
556'4
10'4
557'2
s
06/02
Sep 24
513'6
522'4
512'4
520'2
5'6
522'2
s
06/02
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
4011
4042
3967
3976
- 36
3978
s
06/02
Aug 23
3944
3968
3900
3916
- 25
3920
s
06/02
Sep 23
3815
3843
3787
3811
- 17
3812
s
06/02
Oct 23
3706
3730
3678
3700
- 10
3704
s
06/02
Dec 23
3685
3705
3654
3674
- 14
3677
s
06/02
Jan 24
3667
3681
3633
3653
- 10
3656
s
06/02
Mar 24
3614
3632
3587
3606
- 3
3608
s
06/02
May 24
3578
3600
3561
3573
1
3576
s
06/02
Jul 24
3576
3594
3568
3568
3571
s
06/02
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
1329'0
1355'2
1322'0
1352'0
23'0
1352'4
s
06/02
Aug 23
1242'0
1265'0
1236'6
1261'4
18'4
1262'4
s
06/02
Sep 23
1175'0
1195'4
1171'0
1191'2
15'2
1192'4
s
06/02
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 23
15.49
15.59
15.26
15.26
-0.34
15.29
s
06/02
Jul 23
16.53
16.60
16.11
16.11
-0.42
16.14
s
06/02
Aug 23
17.30
17.32
16.98
16.99
-0.38
16.99
s
06/02
Sep 23
18.21
18.21
17.75
17.77
-0.36
17.76
s
06/02
Oct 23
18.47
18.47
18.33
18.33
-0.32
18.33
s
06/02
Nov 23
18.70
18.70
18.65
18.65
-0.15
18.65
s
06/02
Dec 23
18.40
18.40
18.20
18.20
-0.19
18.21
s
06/02
Jan 24
17.96
17.96
17.96
17.96
-0.09
17.96
s
06/02
Feb 24
17.99
17.99
s
06/02
@CD - CANADIAN DOLLAR - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 23
0.743900
0.746100
0.743700
0.744700
0.000850
0.744750
s
06/02
Jul 23
0.745250
0.745500
0.745250
0.745500
0.000850
0.745250
s
06/02
Aug 23
0.744850
0.746150
0.744850
0.745850
0.000900
0.745750
s
06/02
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 23
242.900
243.800
240.700
241.750
0.250
241.900
s
06/02
Sep 23
245.900
247.000
244.000
244.875
0.050
245.000
s
06/02
Oct 23
247.925
248.875
246.000
246.925
0.025
247.000
s
06/02
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 23
175.025
176.875
175.000
176.600
1.525
176.425
s
06/02
Aug 23
172.725
174.250
172.250
173.125
0.525
172.900
s
06/02
Oct 23
176.000
177.150
175.275
176.150
0.125
176.000
s
06/02
SP - SPF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 23
2.161
2.161
s
06/02
Jul 23
2.161
2.161
s
06/02
Aug 23
2.161
2.161
s
06/02
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Energy Futures
Currency
DTN Market News
DTN Weekly DDG Price Lower on Average
DTN Early Word Grains 06/02 05:40
DTN Midday Grain Comments 06/02 12:02
DTN Closing Grain Comments 06/02 14:02
DTN Cattle Close/Trends 06/02 15:55
DTN Early Word Livestock Comments 06/02 06:18
DTN Midday Livestock Comments 06/02 11:28
DTN Closing Livestock Comment 06/02 15:42
DTN Chart Technical Points 06/02 16:30
US Direct Feeder Pigs 09/03
Headline News
Biden Set to Sign Debt Ceiling Bill 06/03 08:00
Defense Secretary to China: No Bullying06/03 08:15
Hosts Want UN Climate Talks to Deliver 06/03 07:56
GOP Schedules 1st Presidential Debate 06/03 08:05
UN Calls For Immediate Sudan Cease-Fire06/03 08:10
Erdogan Takes Oath, Starts 3rd Term 06/03 07:59
CIA Director,Chinese Leaders Met in May06/03 08:04
Wall Street Leaps, Nearly Escapes Bear 06/02 16:03
Google Search
Local Radar
Middlebury, VT
Chg Zip Code:
View complete Local Weather
Local Forecast
Middlebury, VT
Chg Zip:
Saturday
Sunday
Monday
Tuesday
Wednesday
High:
65
°F
Low:
52
°F
Precip:
0
%
High:
63
°F
Low:
43
°F
Precip:
0
%
High:
70
°F
Low:
46
°F
Precip:
37
%
High:
61
°F
Low:
49
°F
Precip:
70
%
High:
61
°F
Low:
47
°F
Precip:
70
%
View complete Local Weather
Local Conditions
Middlebury, VT
Chg Zip Code:
Temp:
63
o
F
Feels Like:
62
o
F
Humid:
49
%
Dew Pt:
44
o
F
Barom:
30.12
Wind Dir:
N
Cond:
N/A
Wind Spd:
9 mph
Sunrise:
5:11
Sunset:
8:29
As reported at MIDDLEBURY, VT at 4:00 PM
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3N)
Exchange:
CBOT
Last Trade:
607'6
Change:
16'4
Bid:
605'0
Ask:
605'0
Today's High:
610'4
Today's Low:
581'2
Volume:
182,194
Open:
592'4
Settle:
609'0
s
Prev:
592'4
Contract High:
Contract Low:
Updated:
Jun-02-2023
1:19:00PM
Delay Time:
10 Minutes
Commodity Quotes
Commodity
Last
Chg
CORN (@C3N)
607'6
16'4
CORN (@C3U)
535'2
11'2
CORN (@C3Z)
541'2
11'2
CORN (@C4H)
549'4
10'4
CORN (@C4K)
554'6
10'4
CORN (@C4N)
556'4
10'4
CORN (@C4U)
520'2
5'6
SOYBEAN MEAL (@SM3N)
3976
- 36
SOYBEAN MEAL (@SM3Q)
3916
- 25
SOYBEAN MEAL (@SM3U)
3811
- 17
SOYBEAN MEAL (@SM3V)
3700
- 10
SOYBEAN MEAL (@SM3Z)
3674
- 14
SOYBEAN MEAL (@SM4F)
3653
- 10
SOYBEAN MEAL (@SM4H)
3606
- 3
SOYBEAN MEAL (@SM4K)
3573
1
SOYBEAN MEAL (@SM4N)
3568
SOYBEANS (@S3N)
1352'0
23'0
SOYBEANS (@S3Q)
1261'4
18'4
SOYBEANS (@S3U)
1191'2
15'2
MILK CLASS III (@DA3M)
15.26
-0.34
MILK CLASS III (@DA3N)
16.11
-0.42
MILK CLASS III (@DA3Q)
16.99
-0.38
MILK CLASS III (@DA3U)
17.77
-0.36
MILK CLASS III (@DA3V)
18.33
-0.32
MILK CLASS III (@DA3X)
18.65
-0.15
MILK CLASS III (@DA3Z)
18.20
-0.19
MILK CLASS III (@DA4F)
17.96
-0.09
MILK CLASS III (@DA4G)
17.99
CANADIAN DOLLAR (@CD3M)
0.744700
0.000850
CANADIAN DOLLAR (@CD3N)
0.745500
0.000850
CANADIAN DOLLAR (@CD3Q)
0.745850
0.000900
FEEDER CATTLE (@GF3Q)
241.750
0.250
FEEDER CATTLE (@GF3U)
244.875
0.050
FEEDER CATTLE (@GF3V)
246.925
0.025
LIVE CATTLE (@LE3M)
176.600
1.525
LIVE CATTLE (@LE3Q)
173.125
0.525
LIVE CATTLE (@LE3V)
176.150
0.125
SPF0 (SP0F)
ETHANOL (@AC3M)
2.161
ETHANOL (@AC3N)
2.161
ETHANOL (@AC3Q)
2.161
NYMEX/COMEX
Crude Oil
Futures Markets
Copyright DTN. All rights reserved.
Disclaimer
.