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 22
765'0
780'4
761'0
776'2
12'2
777'2
s
05/27
Sep 22
734'0
748'0
730'4
744'6
10'6
744'6
s
05/27
Dec 22
718'0
732'6
715'2
730'4
11'2
730'0
s
05/27
Mar 23
721'0
736'2
719'2
734'2
11'0
733'6
s
05/27
May 23
721'2
735'6
720'0
733'6
10'2
733'0
s
05/27
Jul 23
715'4
729'4
714'2
727'4
10'0
727'2
s
05/27
Sep 23
662'0
668'2
662'0
667'4
7'0
667'6
s
05/27
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
4284
4349
4256
4331
41
4323
s
05/27
Aug 22
4211
4289
4204
4274
46
4273
s
05/27
Sep 22
4153
4225
4145
4212
40
4210
s
05/27
Oct 22
4092
4164
4085
4143
32
4144
s
05/27
Dec 22
4123
4176
4095
4156
31
4155
s
05/27
Jan 23
4092
4153
4078
4134
27
4132
s
05/27
Mar 23
4041
4105
4039
4078
12
4076
s
05/27
May 23
4020
4084
4019
4055
6
4051
s
05/27
Jul 23
4035
4063
4028
4048
4039
s
05/27
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
1725'6
1744'2
1718'6
1732'4
5'6
1732'2
s
05/27
Aug 22
1658'4
1672'2
1652'2
1663'2
3'4
1663'0
s
05/27
Sep 22
1581'6
1593'4
1576'6
1583'0
0'0
1584'4
s
05/27
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 22
25.18
25.19
25.17
25.19
25.19
s
05/27
Jun 22
24.31
24.63
24.28
24.50
0.26
24.51
s
05/27
Jul 22
24.37
24.72
24.37
24.57
0.23
24.60
s
05/27
Aug 22
24.30
24.50
24.18
24.40
0.18
24.36
s
05/27
Sep 22
24.03
24.19
24.00
24.17
0.23
24.17
s
05/27
Oct 22
23.68
23.95
23.68
23.95
0.24
23.90
s
05/27
Nov 22
23.50
23.66
23.43
23.66
0.27
23.66
s
05/27
Dec 22
22.70
22.81
22.70
22.81
0.19
22.81
s
05/27
Jan 23
21.85
21.85
21.85
21.85
0.03
21.87
s
05/27
@CD - CANADIAN DOLLAR - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 22
0.782800
0.786150
0.782050
0.786000
0.002900
0.785750
s
05/27
Jul 22
0.784300
0.785300
0.783700
0.785300
0.002900
0.785750
s
05/27
Aug 22
0.779000
0.002850
0.785600
s
05/27
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
166.625
167.450
165.700
165.800
- 0.350
166.325
s
05/27
Sep 22
169.725
170.325
168.800
168.800
- 0.425
169.300
s
05/27
Oct 22
172.150
173.025
171.425
171.425
- 0.725
171.825
s
05/27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 22
132.600
132.950
132.050
132.125
- 0.225
132.175
s
05/27
Aug 22
132.825
133.000
132.100
132.325
- 0.200
132.400
s
05/27
Oct 22
138.250
138.600
137.875
137.950
- 0.125
138.050
s
05/27
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 22
2.160
2.160
s
05/27
Jul 22
2.160
2.160
s
05/27
Aug 22
2.160
2.160
s
05/27
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 05/27 05:53
DTN Midday Grain Comments 05/27 10:53
DTN Closing Grain Comments 05/27 13:55
DTN Cattle Close/Trends 05/27 15:20
DTN Early Word Livestock Comments 05/27 06:21
DTN Midday Livestock Comments 05/27 11:47
DTN Closing Livestock Comment 05/27 16:03
DTN Chart Technical Points 05/27 16:30
US Direct Feeder Pigs 09/03
Headline News
Russia Takes Small Cities in Ukriane 05/28 08:59
Police Inaction Center of Uvalde Probe 05/28 09:08
NRA Speakers Unshaken on Gun Rights 05/28 08:55
McCarthy, GOP Escalate Panel Standoff 05/28 09:04
Iran Seizes 2 Greek Tankers 05/28 09:07
Recount Begins in PA GOP Sen. Primary 05/28 08:58
CA, N.Zealand Talk Climate Partnership 05/28 09:02
Wall Street Breaks 7-Week Losing Streak05/27 15:59
Google Search
Local Radar
Middlebury, VT
Chg Zip Code:
View complete Local Weather
Local Forecast
Middlebury, VT
Chg Zip:
Sunday
Monday
Tuesday
Wednesday
Thursday
High:
74
°F
Low:
49
°F
Precip:
0
%
High:
80
°F
Low:
55
°F
Precip:
0
%
High:
77
°F
Low:
63
°F
Precip:
26
%
High:
76
°F
Low:
59
°F
Precip:
70
%
High:
75
°F
Low:
57
°F
Precip:
70
%
View complete Local Weather
Local Conditions
Middlebury, VT
Chg Zip Code:
Temp:
51
o
F
Feels Like:
51
o
F
Humid:
95
%
Dew Pt:
49
o
F
Barom:
29.97
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
5:14
Sunset:
8:25
As reported at MIDDLEBURY, VT at 4:00 AM
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C2N)
Exchange:
CBOT
Last Trade:
776'2
Change:
12'2
Bid:
775'4
Ask:
775'4
Today's High:
780'4
Today's Low:
761'0
Volume:
87,094
Open:
765'0
Settle:
777'2
s
Prev:
765'0
Contract High:
Contract Low:
Updated:
May-27-2022
1:19:00PM
Delay Time:
10 Minutes
Commodity Quotes
Commodity
Last
Chg
CORN (@C2N)
776'2
12'2
CORN (@C2U)
744'6
10'6
CORN (@C2Z)
730'4
11'2
CORN (@C3H)
734'2
11'0
CORN (@C3K)
733'6
10'2
CORN (@C3N)
727'4
10'0
CORN (@C3U)
667'4
7'0
SOYBEAN MEAL (@SM2N)
4331
41
SOYBEAN MEAL (@SM2Q)
4274
46
SOYBEAN MEAL (@SM2U)
4212
40
SOYBEAN MEAL (@SM2V)
4143
32
SOYBEAN MEAL (@SM2Z)
4156
31
SOYBEAN MEAL (@SM3F)
4134
27
SOYBEAN MEAL (@SM3H)
4078
12
SOYBEAN MEAL (@SM3K)
4055
6
SOYBEAN MEAL (@SM3N)
4048
SOYBEANS (@S2N)
1732'4
5'6
SOYBEANS (@S2Q)
1663'2
3'4
SOYBEANS (@S2U)
1583'0
0'0
MILK CLASS III (@DA2K)
25.19
MILK CLASS III (@DA2M)
24.50
0.26
MILK CLASS III (@DA2N)
24.57
0.23
MILK CLASS III (@DA2Q)
24.40
0.18
MILK CLASS III (@DA2U)
24.17
0.23
MILK CLASS III (@DA2V)
23.95
0.24
MILK CLASS III (@DA2X)
23.66
0.27
MILK CLASS III (@DA2Z)
22.81
0.19
MILK CLASS III (@DA3F)
21.85
0.03
CANADIAN DOLLAR (@CD2M)
0.786000
0.002900
CANADIAN DOLLAR (@CD2N)
0.785300
0.002900
CANADIAN DOLLAR (@CD2Q)
0.779000
0.002850
FEEDER CATTLE (@GF2Q)
165.800
- 0.350
FEEDER CATTLE (@GF2U)
168.800
- 0.425
FEEDER CATTLE (@GF2V)
171.425
- 0.725
LIVE CATTLE (@LE2M)
132.125
- 0.225
LIVE CATTLE (@LE2Q)
132.325
- 0.200
LIVE CATTLE (@LE2V)
137.950
- 0.125
SPF0 (SP0F)
ETHANOL (@AC2M)
2.160
ETHANOL (@AC2N)
2.160
ETHANOL (@AC2Q)
2.160
NYMEX/COMEX
Crude Oil
Futures Markets
Copyright DTN. All rights reserved.
Disclaimer
.