Holiday Schedule






 



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 584'0 589'4 579'4 586'0 2'6 586'2s 04:58P Chart for @C1Z Options for @C1Z
Mar 22 584'0 588'6 578'4 586'2 2'4 586'0s 05:58P Chart for @C2H Options for @C2H
May 22 586'4 590'6 581'2 588'2 2'4 588'4s 05:10P Chart for @C2K Options for @C2K
Jul 22 587'0 590'6 581'2 588'0 2'6 588'4s 05:53P Chart for @C2N Options for @C2N
Sep 22 563'0 566'4 560'0 564'6 2'6 565'4s 04:58P Chart for @C2U Options for @C2U
Dec 22 553'2 557'0 550'6 554'0 2'4 555'0s 05:17P Chart for @C2Z Options for @C2Z
Mar 23 559'2 564'0 558'4 561'4 2'4 562'2s 04:58P Chart for @C3H Options for @C3H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 21 3589 3595 3560 3590 - 8 3589s 03:40P Chart for @SM1Z Options for @SM1Z
Jan 22 3523 3536 3474 3499 - 29 3497s 05:26P Chart for @SM2F Options for @SM2F
Mar 22 3507 3520 3467 3494 - 16 3493s 04:54P Chart for @SM2H Options for @SM2H
May 22 3518 3531 3483 3510 - 15 3507s 04:45P Chart for @SM2K Options for @SM2K
Jul 22 3551 3561 3517 3539 - 16 3537s 01:30P Chart for @SM2N Options for @SM2N
Aug 22 3552 3552 3512 3525 - 15 3529s 01:30P Chart for @SM2Q Options for @SM2Q
Sep 22 3531 3531 3494 3510 - 13 3507s 01:30P Chart for @SM2U Options for @SM2U
Oct 22 3476 3476 3458 3472 - 11 3470s 01:30P Chart for @SM2V Options for @SM2V
Dec 22 3497 3497 3458 3471 - 8 3471s 01:30P Chart for @SM2Z Options for @SM2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1262'2 1268'4 1243'0 1252'0 -11'2 1250'2s 06:00P Chart for @S2F Options for @S2F
Mar 22 1267'2 1275'4 1252'0 1260'2 -8'2 1258'2s 05:45P Chart for @S2H Options for @S2H
May 22 1274'2 1282'2 1260'2 1267'6 -8'2 1265'4s 04:58P Chart for @S2K Options for @S2K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 21 18.67 18.71 Chart for @DA1Z Options for @DA1Z
Jan 22 19.58 19.66 19.58 19.66 0.12 19.54 05:56P Chart for @DA2F Options for @DA2F
Feb 22 19.74 19.83 19.74 19.83 0.12 19.71 05:48P Chart for @DA2G Options for @DA2G
Mar 22 19.65 19.65 19.65 19.65 0.12 19.53 05:56P Chart for @DA2H Options for @DA2H
Apr 22 19.30 19.34 Chart for @DA2J Options for @DA2J
May 22 19.30 19.30 Chart for @DA2K Options for @DA2K
Jun 22 19.31 19.33 Chart for @DA2M Options for @DA2M
Jul 22 19.33 19.40 Chart for @DA2N Options for @DA2N
Aug 22 19.35 19.50 19.29 19.31 0.20 19.40s 04:45P Chart for @DA2Q Options for @DA2Q
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Dec 21 0.790950 0.791200 0.790600 0.790700 0.000100 0.790600 06:00P Chart for @CD1Z Options for @CD1Z
Jan 22 0.791250 0.791050 0.790150 0.790900 Chart for @CD2F Options for @CD2F
Feb 22 0.791200 0.791000 0.791050 0.790850 Chart for @CD2G Options for @CD2G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 165.275 165.700 164.250 165.150 - 0.225 165.025s 01:05P Chart for @GF2F Options for @GF2F
Mar 22 168.000 168.175 166.800 167.550 - 0.475 167.475s 01:05P Chart for @GF2H Options for @GF2H
Apr 22 170.500 170.800 169.625 170.300 - 0.525 170.200s 01:05P Chart for @GF2J Options for @GF2J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 21 138.225 138.600 137.950 138.250 0.050 138.225s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 139.650 139.750 138.825 139.250 - 0.425 139.225s 03:15P Chart for @LE2G Options for @LE2G
Apr 22 142.825 142.950 142.175 142.475 - 0.425 142.450s 01:05P Chart for @LE2J Options for @LE2J
SP - SPF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 30 Chart for SP0F Options for SP0F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jan 22 2.137 2.137s 04:00P Chart for @AC2F Options for @AC2F
Feb 22 2.137 2.137s 04:00P Chart for @AC2G Options for @AC2G
Mar 22 2.137 2.137s 04:00P Chart for @AC2H Options for @AC2H
My Custom Markets
Symbol Open High Low Last Change Close Time More

   

DTN Market News
Mississippi River in St. Paul District Closed for Winter
DTN Early Word Grains 12/07 05:55
DTN Midday Grain Comments 12/07 12:11
DTN Closing Grain Comments 12/07 13:45
DTN Cattle Close/Trends 12/07 15:35
DTN Early Word Livestock Comments 12/07 06:43
DTN Midday Livestock Comments 12/07 12:07
DTN Closing Livestock Comment 12/07 15:16
DTN Chart Technical Points 12/07 16:30
US Direct Feeder Pigs 09/03

Headline News
Biden to Warn Putin of Economic Pain 12/07 06:11
Pence Aide Cooperating With Jan 6 Panel12/07 06:19
Justice Dept Sues TX Over Redistricting12/07 06:05
Battle of Coronavirus Mutants Critical 12/07 06:14
Desperation Drives Afghans Over Borders12/07 06:18
Survivors to Remember Pearl Harbor 12/07 06:10
Nunes Leaving Congress for Trump Firm 12/07 06:13
Global Stocks Follow Wall St. Higher 12/07 05:54

Google Search

Google


Local Radar
Middlebury, VT
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Middlebury, VT
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 31°F
Low: 18°F
Precip: 80%
High: 31°F
Low: 22°F
Precip: 20%
High: 38°F
Low: 23°F
Precip: 0%
High: 54°F
Low: 32°F
Precip: 80%
High: 47°F
Low: 31°F
Precip: 80%
View complete Local Weather

Local Conditions
Middlebury, VT
Chg Zip Code: 
Temp: 30oF Feels Like: 30oF
Humid: 55% Dew Pt: 16oF
Barom: 30.15 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:14 Sunset: 4:14
As reported at MIDDLEBURY, VT at 6:00 PM
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  586'0
Change:  2'6
Bid:  585'0
Ask:  590'0
Today's High:  589'4
Today's Low:  579'4
Volume:  1,885
Open:  584'0
Settle:  586'2s
Prev:  583'4
Contract High: 
Contract Low: 
Updated:  Dec-07-2021
1:15:00PM
Delay Time:  10 Minutes


Commodity Quotes
Commodity Last Chg
CORN (@C1Z) 586'0 2'6
CORN (@C2H) 586'2 2'4
CORN (@C2K) 588'2 2'4
CORN (@C2N) 588'0 2'6
CORN (@C2U) 564'6 2'6
CORN (@C2Z) 554'0 2'4
CORN (@C3H) 561'4 2'4
SOYBEAN MEAL (@SM1Z) 3590 - 8
SOYBEAN MEAL (@SM2F) 3499 - 29
SOYBEAN MEAL (@SM2H) 3494 - 16
SOYBEAN MEAL (@SM2K) 3510 - 15
SOYBEAN MEAL (@SM2N) 3539 - 16
SOYBEAN MEAL (@SM2Q) 3525 - 15
SOYBEAN MEAL (@SM2U) 3510 - 13
SOYBEAN MEAL (@SM2V) 3472 - 11
SOYBEAN MEAL (@SM2Z) 3471 - 8
SOYBEANS (@S2F) 1252'0 -11'2
SOYBEANS (@S2H) 1260'2 -8'2
SOYBEANS (@S2K) 1267'6 -8'2
MILK CLASS III (@DA1Z) 18.67
MILK CLASS III (@DA2F) 19.66 0.12
MILK CLASS III (@DA2G) 19.83 0.12
MILK CLASS III (@DA2H) 19.65 0.12
MILK CLASS III (@DA2J) 19.30
MILK CLASS III (@DA2K) 19.30
MILK CLASS III (@DA2M) 19.31
MILK CLASS III (@DA2N) 19.33
MILK CLASS III (@DA2Q) 19.31 0.20
CANADIAN DOLLAR (@CD1Z) 0.790700 0.000100
CANADIAN DOLLAR (@CD2F) 0.790150
CANADIAN DOLLAR (@CD2G) 0.791050
FEEDER CATTLE (@GF2F) 165.150 - 0.225
FEEDER CATTLE (@GF2H) 167.550 - 0.475
FEEDER CATTLE (@GF2J) 170.300 - 0.525
LIVE CATTLE (@LE1Z) 138.250 0.050
LIVE CATTLE (@LE2G) 139.250 - 0.425
LIVE CATTLE (@LE2J) 142.475 - 0.425
SPF0 (SP0F)
ETHANOL (@AC2F) 2.137
ETHANOL (@AC2G) 2.137
ETHANOL (@AC2H) 2.137

 

NYMEX/COMEX Crude Oil

Futures Markets

 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN