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
Dec 23
460'2
468'4
460'2
468'4
8'2
468'4
s
03:04P
Mar 24
485'0
490'6
483'4
490'2
5'0
490'4
s
03:24P
May 24
496'4
502'0
495'2
501'6
5'0
502'0
s
02:30P
Jul 24
505'4
510'2
504'6
509'6
4'4
510'2
s
02:30P
Sep 24
507'2
511'2
506'4
510'2
3'2
510'6
s
02:33P
Dec 24
513'0
516'4
511'6
515'2
2'4
515'6
s
02:44P
Mar 25
523'0
527'0
522'4
525'4
2'4
526'2
s
03:26P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 23
4222
4345
4210
4345
114
4337
s
02:39P
Jan 24
4090
4188
4065
4185
95
4178
s
03:30P
Mar 24
3996
4047
3982
4045
47
4040
s
01:30P
May 24
3957
3999
3943
3996
41
3993
s
01:30P
Jul 24
3957
3996
3946
3994
37
3991
s
01:21P
Aug 24
3934
3959
3918
3959
30
3957
s
01:30P
Sep 24
3884
3912
3878
3911
25
3912
s
01:30P
Oct 24
3843
3863
3827
3854
16
3855
s
01:21P
Dec 24
3850
3878
3840
3875
19
3871
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 24
1307'2
1315'2
1294'0
1308'4
-0'6
1305'4
s
03:24P
Mar 24
1327'2
1335'2
1315'0
1329'2
0'0
1326'4
s
02:58P
May 24
1342'6
1350'6
1331'2
1345'4
0'4
1342'4
s
02:30P
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 23
16.17
16.33
16.16
16.31
0.15
16.32
03:11P
Jan 24
16.42
16.85
16.38
16.78
0.42
16.80
03:08P
Feb 24
16.81
17.06
16.81
17.06
0.37
17.02
03:15P
Mar 24
17.43
17.62
17.37
17.59
0.22
17.58
03:08P
Apr 24
17.89
17.99
17.85
17.98
0.17
17.98
03:14P
May 24
18.14
18.25
18.14
18.25
0.17
18.25
03:22P
Jun 24
18.30
18.47
18.30
18.47
0.17
18.47
02:36P
Jul 24
18.45
18.60
18.45
18.53
0.08
18.60
03:23P
Aug 24
18.52
18.65
18.52
18.65
0.15
18.65
03:10P
@CD - CANADIAN DOLLAR - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 23
0.738850
0.738850
0.735750
0.735900
-0.002650
0.736150
03:31P
Jan 24
0.736400
0.736400
0.736200
0.736400
-0.002550
0.736500
03:31P
Feb 24
0.738200
0.738750
0.736500
0.737250
-0.002450
0.736850
03:31P
@FC - @FCF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 23
167.150
169.000
166.925
168.150
1.250
168.500
s
02:31P
Feb 24
167.250
169.500
166.775
168.625
1.900
168.975
s
01:05P
Apr 24
169.825
171.975
169.450
171.250
1.800
171.500
s
02:30P
@+DJ - @+DJF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@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
Dec 23
2.161
2.161
12:01P
Jan 24
2.161
2.161
01:16P
Feb 24
2.161
2.161
01:16P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Energy Futures
Currency
DTN Market News
USGC 2023-24 Corn Harvest Report Shows High Quality, Record Size Crop
DTN Early Word Grains 12/05 05:47
DTN Midday Grain Comments 12/05 10:46
DTN Closing Grain Comments 12/05 13:53
DTN Cattle Close/Trends 12/05 15:25
DTN Early Word Livestock Comments 12/05 06:01
DTN Midday Livestock Comments 12/05 11:50
DTN Closing Livestock Comment 12/04 15:58
DTN Chart Technical Points 12/04 16:30
US Direct Feeder Pigs 09/03
Headline News
Bloody New Phase of War in Ga 12/05 06:33
Russian Shelling Hits Kherson 12/05 06:36
WMO: World Losing Glaciers 12/05 06:20
Zelenskyy to Address US Senat 12/05 06:44
Uber Set to Join Index 12/05 07:13
Supreme Court Takes Up Tax Ca 12/05 07:08
Moody's Cuts China Credit Out 12/05 07:05
Wall Street Sags Tuesday 12/05 09:32
Google Search
Local Radar
Middlebury, VT
Chg Zip Code:
View complete Local Weather
Local Forecast
Middlebury, VT
Chg Zip:
Tuesday
Wednesday
Thursday
Friday
Saturday
High:
30
°F
Low:
25
°F
Precip:
0
%
High:
25
°F
Low:
18
°F
Precip:
0
%
High:
29
°F
Low:
15
°F
Precip:
0
%
High:
39
°F
Low:
25
°F
Precip:
0
%
High:
45
°F
Low:
34
°F
Precip:
0
%
View complete Local Weather
Local Conditions
Middlebury, VT
Chg Zip Code:
Temp:
28
o
F
Feels Like:
22
o
F
Humid:
69
%
Dew Pt:
19
o
F
Barom:
30.05
Wind Dir:
N
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
7:11
Sunset:
4:14
As reported at MIDDLEBURY, VT at 4:00 PM
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3Z)
Exchange:
CBOT
Last Trade:
468'4
Change:
8'2
Bid:
456'0
Ask:
470'0
Today's High:
468'4
Today's Low:
460'2
Volume:
639
Open:
460'2
Settle:
468'4
s
Prev:
460'2
Contract High:
Contract Low:
Updated:
Dec-05-2023
1:17:00PM
Delay Time:
10 Minutes
Commodity Quotes
Commodity
Last
Chg
CORN (@C3Z)
468'4
8'2
CORN (@C4H)
490'2
5'0
CORN (@C4K)
501'6
5'0
CORN (@C4N)
509'6
4'4
CORN (@C4U)
510'2
3'2
CORN (@C4Z)
515'2
2'4
CORN (@C5H)
525'4
2'4
SOYBEAN MEAL (@SM3Z)
4345
114
SOYBEAN MEAL (@SM4F)
4185
95
SOYBEAN MEAL (@SM4H)
4045
47
SOYBEAN MEAL (@SM4K)
3996
41
SOYBEAN MEAL (@SM4N)
3994
37
SOYBEAN MEAL (@SM4Q)
3959
30
SOYBEAN MEAL (@SM4U)
3911
25
SOYBEAN MEAL (@SM4V)
3854
16
SOYBEAN MEAL (@SM4Z)
3875
19
SOYBEANS (@S4F)
1308'4
-0'6
SOYBEANS (@S4H)
1329'2
0'0
SOYBEANS (@S4K)
1345'4
0'4
MILK CLASS III (@DA3Z)
16.31
0.15
MILK CLASS III (@DA4F)
16.78
0.42
MILK CLASS III (@DA4G)
17.06
0.37
MILK CLASS III (@DA4H)
17.59
0.22
MILK CLASS III (@DA4J)
17.98
0.17
MILK CLASS III (@DA4K)
18.25
0.17
MILK CLASS III (@DA4M)
18.47
0.17
MILK CLASS III (@DA4N)
18.53
0.08
MILK CLASS III (@DA4Q)
18.65
0.15
CANADIAN DOLLAR (@CD3Z)
0.735900
-0.002650
CANADIAN DOLLAR (@CD4F)
0.736400
-0.002550
CANADIAN DOLLAR (@CD4G)
0.737250
-0.002450
@FCF0 (@FC0F)
LIVE CATTLE (@LE3Z)
168.150
1.250
LIVE CATTLE (@LE4G)
168.625
1.900
LIVE CATTLE (@LE4J)
171.250
1.800
@+DJF0 (@+DJ0F)
@SPF0 (@SP0F)
ETHANOL (@AC3Z)
2.161
ETHANOL (@AC4F)
2.161
ETHANOL (@AC4G)
2.161
NYMEX/COMEX
Crude Oil
Futures Markets
Copyright DTN. All rights reserved.
Disclaimer
.