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
Mar 23
673'6
678'6
672'6
677'0
3'0
674'0
10:37A
May 23
672'4
676'4
671'6
675'0
2'0
673'0
10:37A
Jul 23
661'6
666'0
661'4
664'2
1'6
662'4
10:37A
Sep 23
607'0
610'6
607'0
608'2
0'2
608'0
10:37A
Dec 23
593'0
596'0
592'6
593'4
0'0
593'4
10:37A
Mar 24
600'0
602'4
599'6
599'6
-0'6
600'4
10:37A
May 24
603'2
605'6
603'2
604'2
0'4
603'6
10:37A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
4815
4879
4801
4825
11
4814
10:37A
May 23
4677
4740
4673
4699
22
4677
10:37A
Jul 23
4602
4647
4594
4617
25
4592
10:37A
Aug 23
4443
4491
4439
4463
21
4442
10:37A
Sep 23
4277
4307
4265
4291
26
4265
10:37A
Oct 23
4123
4154
4123
4140
21
4119
10:37A
Dec 23
4098
4132
4098
4116
21
4095
10:37A
Jan 24
4060
4079
4060
4075
18
4057
10:36A
Mar 24
4009
4009
4000
4000
13
3987
10:36A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
1516'0
1527'6
1513'2
1522'0
6'6
1515'2
10:37A
May 23
1510'4
1522'0
1508'2
1515'4
5'2
1510'2
10:37A
Jul 23
1503'4
1514'2
1501'4
1507'2
3'0
1504'2
10:37A
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
17.77
17.81
17.77
17.77
17.77
10:35A
Mar 23
17.41
17.53
17.40
17.41
17.41
10:37A
Apr 23
17.83
17.95
17.83
17.85
0.02
17.83
10:37A
May 23
18.37
18.37
18.33
18.33
0.04
18.29
10:36A
Jun 23
18.75
18.75
18.75
18.75
0.05
18.70
08:52A
Jul 23
19.13
19.20
19.13
19.20
0.03
19.17
10:35A
Aug 23
19.53
19.60
19.53
19.60
0.07
19.53
10:35A
Sep 23
19.79
19.85
19.79
19.85
0.06
19.79
10:36A
Oct 23
20.00
20.02
20.00
20.02
0.13
19.89
10:36A
@CD - CANADIAN DOLLAR - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
0.746350
0.748150
0.743900
0.745050
-0.000600
0.745650
10:37A
Mar 23
0.746550
0.748650
0.743950
0.744400
-0.001350
0.745750
10:36A
Apr 23
0.745650
0.745800
0.744300
0.745650
-0.000400
0.746050
10:36A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
186.775
187.625
186.525
187.000
- 0.200
187.200
10:37A
Apr 23
191.000
191.625
190.675
191.150
- 0.200
191.350
10:37A
May 23
194.500
195.275
194.150
194.625
- 0.175
194.800
10:37A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
160.750
161.500
160.300
160.875
0.300
160.575
10:37A
Apr 23
163.675
164.225
163.150
163.650
0.050
163.600
10:37A
Jun 23
159.800
160.400
159.525
159.850
0.050
159.800
10:37A
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
Mar 23
2.161
2.161
s
02/07
Apr 23
2.161
2.161
s
02/07
May 23
2.161
2.161
s
02/07
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Energy Futures
Currency
DTN Market News
What's Up With Mississippi River Water Levels?
DTN Early Word Grains 02/08 05:40
DTN Midday Grain Comments 02/08 10:46
DTN Closing Grain Comments 02/07 13:50
DTN Cattle Prices/Trends 02/08 08:10
DTN Early Word Livestock Comments 02/08 06:05
DTN Midday Livestock Comments 02/07 11:38
DTN Closing Livestock Comment 02/07 15:37
DTN Chart Technical Points 02/07 16:30
US Direct Feeder Pigs 09/03
Headline News
Biden to Congress: 'Finish the Job' 02/08 06:07
Hope Fades as Turkey, Syria Deaths Rise02/08 06:17
Gov Sanders Slams Biden Woke Fantasies 02/08 06:01
Zelenskyy Visits UK, Asks for Weapons 02/08 06:13
Biden Headed to Wisconsin After SOTU 02/08 06:16
Romney Scolds Santos, You Don't Belong 02/08 06:05
NKorea Hackers Stole Virtual Assets 02/08 06:11
Wall Street Ticks Lower Wednesday 02/08 09:40
Google Search
Local Radar
Middlebury, VT
Chg Zip Code:
View complete Local Weather
Local Forecast
Middlebury, VT
Chg Zip:
Wednesday
Thursday
Friday
Saturday
Sunday
High:
37
°F
Low:
29
°F
Precip:
0
%
High:
43
°F
Low:
22
°F
Precip:
70
%
High:
45
°F
Low:
34
°F
Precip:
70
%
High:
34
°F
Low:
20
°F
Precip:
58
%
High:
37
°F
Low:
16
°F
Precip:
0
%
View complete Local Weather
Local Conditions
Middlebury, VT
Chg Zip Code:
Temp:
36
o
F
Feels Like:
36
o
F
Humid:
69
%
Dew Pt:
27
o
F
Barom:
30.13
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
7:01
Sunset:
5:11
As reported at MIDDLEBURY, VT at 11:00 AM
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3H)
Exchange:
CBOT
Last Trade:
676'4
Change:
2'4
Bid:
676'2
Ask:
676'4
Today's High:
678'6
Today's Low:
672'6
Volume:
149,454
Open:
673'6
Settle:
674'0
Prev:
674'0
Contract High:
Contract Low:
Updated:
Feb-08-2023
10:35:00AM
Delay Time:
10 Minutes
Commodity Quotes
Commodity
Last
Chg
CORN (@C3H)
677'0
3'0
CORN (@C3K)
675'0
2'0
CORN (@C3N)
664'2
1'6
CORN (@C3U)
608'2
0'2
CORN (@C3Z)
593'4
0'0
CORN (@C4H)
599'6
-0'6
CORN (@C4K)
604'2
0'4
SOYBEAN MEAL (@SM3H)
4825
11
SOYBEAN MEAL (@SM3K)
4699
22
SOYBEAN MEAL (@SM3N)
4617
25
SOYBEAN MEAL (@SM3Q)
4463
21
SOYBEAN MEAL (@SM3U)
4291
26
SOYBEAN MEAL (@SM3V)
4140
21
SOYBEAN MEAL (@SM3Z)
4116
21
SOYBEAN MEAL (@SM4F)
4075
18
SOYBEAN MEAL (@SM4H)
4000
13
SOYBEANS (@S3H)
1522'0
6'6
SOYBEANS (@S3K)
1515'4
5'2
SOYBEANS (@S3N)
1507'2
3'0
MILK CLASS III (@DA3G)
17.77
MILK CLASS III (@DA3H)
17.41
MILK CLASS III (@DA3J)
17.85
0.02
MILK CLASS III (@DA3K)
18.33
0.04
MILK CLASS III (@DA3M)
18.75
0.05
MILK CLASS III (@DA3N)
19.20
0.03
MILK CLASS III (@DA3Q)
19.60
0.07
MILK CLASS III (@DA3U)
19.85
0.06
MILK CLASS III (@DA3V)
20.02
0.13
CANADIAN DOLLAR (@CD3G)
0.745050
-0.000600
CANADIAN DOLLAR (@CD3H)
0.744400
-0.001350
CANADIAN DOLLAR (@CD3J)
0.745650
-0.000400
FEEDER CATTLE (@GF3H)
187.000
- 0.200
FEEDER CATTLE (@GF3J)
191.150
- 0.200
FEEDER CATTLE (@GF3K)
194.625
- 0.175
LIVE CATTLE (@LE3G)
160.875
0.300
LIVE CATTLE (@LE3J)
163.650
0.050
LIVE CATTLE (@LE3M)
159.850
0.050
SPF0 (SP0F)
ETHANOL (@AC3H)
2.161
ETHANOL (@AC3J)
2.161
ETHANOL (@AC3K)
2.161
NYMEX/COMEX
Crude Oil
Futures Markets
Copyright DTN. All rights reserved.
Disclaimer
.