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 25
459'2
462'0
458'2
458'2
-2'6
461'0
04:42A
Sep 25
441'0
443'2
440'0
440'0
-2'6
442'6
04:42A
Dec 25
454'2
455'6
452'6
452'6
-2'6
455'4
04:42A
Mar 26
468'6
470'2
467'4
467'4
-2'4
470'0
04:42A
May 26
473'6
478'2
473'6
475'6
-2'4
478'2
04:42A
Jul 26
481'0
482'2
479'2
479'6
-2'6
482'4
04:42A
Sep 26
463'6
465'2
462'2
462'6
-3'0
465'6
04:42A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
2945
2961
2937
2952
11
2941
04:42A
Aug 25
2980
2995
2975
2986
9
2977
04:42A
Sep 25
3005
3022
3003
3015
10
3005
04:42A
Oct 25
3025
3041
3025
3033
8
3025
04:42A
Dec 25
3076
3088
3070
3080
8
3072
04:42A
Jan 26
3099
3114
3097
3107
8
3099
04:42A
Mar 26
3132
3146
3131
3141
10
3131
04:42A
May 26
3164
3178
3163
3178
14
3164
04:42A
Jul 26
3234
3234
3201
3209
9
3200
04:42A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
1057'0
1060'4
1051'0
1055'6
-7'0
1062'6
04:42A
Aug 25
1054'2
1055'0
1047'2
1050'6
-8'2
1059'0
04:42A
Sep 25
1039'4
1039'4
1033'0
1035'4
-9'0
1044'4
04:42A
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
18.56
18.55
Jun 25
19.49
19.51
19.48
19.48
-0.15
19.63
03:53A
Jul 25
19.51
19.53
19.49
19.51
-0.14
19.65
03:59A
Aug 25
19.25
19.46
Sep 25
19.20
19.40
Oct 25
19.26
19.26
Nov 25
18.90
18.90
Dec 25
18.75
18.68
Jan 26
18.18
18.25
@CD - CANADIAN DOLLAR - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
0.722450
0.723100
0.721150
0.721650
-0.001850
0.723500
04:43A
Jul 25
0.722950
0.722200
0.724000
0.724500
Aug 25
0.724850
0.724850
0.723500
0.724850
-0.000950
0.725800
04:43A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
213.250
214.325
212.825
214.200
0.975
214.150
s
05/21
Aug 25
207.850
208.800
207.400
208.725
0.800
208.650
s
05/21
Oct 25
205.300
206.325
204.925
206.075
0.775
206.075
s
05/21
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
2.161
2.161
Jul 25
2.161
2.161
Aug 25
2.161
2.161
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Energy Futures
Currency
DTN Market News
Ag Groups Urge Congress to Act on Surface Transportation Reauthorization
DTN Early Word Grains 05/21 05:51
DTN Midday Grain Comments 05/21 10:52
DTN Closing Grain Comments 05/21 13:46
DTN Cattle Close/Trends 05/21 13:40
DTN Early Word Livestock Comments 05/21 06:17
DTN Midday Livestock Comments 05/21 11:32
DTN Closing Livestock Comment 05/21 15:35
DTN Chart Technical Points 05/21 16:30
National Lean Hog Values 09/01
Headline News
House GOP Grinding Ahead on Trump Bill 05/21 06:05
Noem: Habeas Corpus Allows Deportations05/21 06:21
Trump's Tariffs to Test Unity at Summit05/21 05:59
UK Suspends Trade Talks With Israel 05/21 06:11
Judge: US Must Keep Control of Migrants05/21 06:19
Trump's Announces 'Golden Dome' Plan 05/21 06:04
Hegseth:New Review of Afghan Withdrawal05/21 06:08
Global Shares Slip on US Debt Worries 05/22 04:41
Google Search
Local Radar
Middlebury, VT
Chg Zip Code:
View complete Local Weather
Local Forecast
Middlebury, VT
Chg Zip:
Thursday
Friday
Saturday
Sunday
Monday
High:
49
°F
Low:
42
°F
Precip:
80
%
High:
50
°F
Low:
39
°F
Precip:
80
%
High:
50
°F
Low:
41
°F
Precip:
80
%
High:
59
°F
Low:
42
°F
Precip:
70
%
High:
68
°F
Low:
45
°F
Precip:
35
%
View complete Local Weather
Local Conditions
Middlebury, VT
Chg Zip Code:
Temp:
44
o
F
Feels Like:
44
o
F
Humid:
84
%
Dew Pt:
40
o
F
Barom:
29.96
Wind Dir:
SSE
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
5:18
Sunset:
8:19
As reported at MIDDLEBURY, VT at 5:00 AM
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:
CBOT
Last Trade:
458'2
Change:
-2'6
Bid:
458'0
Ask:
458'2
Today's High:
462'0
Today's Low:
458'2
Volume:
201,425
Open:
459'2
Settle:
461'0
Prev:
461'0
Contract High:
Contract Low:
Updated:
May-22-2025
4:42:00AM
Delay Time:
10 Minutes
Commodity Quotes
Commodity
Last
Chg
CORN (@C5N)
458'2
-2'6
CORN (@C5U)
440'0
-2'6
CORN (@C5Z)
452'6
-2'6
CORN (@C6H)
467'4
-2'4
CORN (@C6K)
475'6
-2'4
CORN (@C6N)
479'6
-2'6
CORN (@C6U)
462'6
-3'0
SOYBEAN MEAL (@SM5N)
2952
11
SOYBEAN MEAL (@SM5Q)
2986
9
SOYBEAN MEAL (@SM5U)
3015
10
SOYBEAN MEAL (@SM5V)
3033
8
SOYBEAN MEAL (@SM5Z)
3080
8
SOYBEAN MEAL (@SM6F)
3107
8
SOYBEAN MEAL (@SM6H)
3141
10
SOYBEAN MEAL (@SM6K)
3178
14
SOYBEAN MEAL (@SM6N)
3209
9
SOYBEANS (@S5N)
1055'6
-7'0
SOYBEANS (@S5Q)
1050'6
-8'2
SOYBEANS (@S5U)
1035'4
-9'0
MILK CLASS III (@DA5K)
18.56
MILK CLASS III (@DA5M)
19.48
-0.15
MILK CLASS III (@DA5N)
19.51
-0.14
MILK CLASS III (@DA5Q)
19.25
MILK CLASS III (@DA5U)
19.20
MILK CLASS III (@DA5V)
19.26
MILK CLASS III (@DA5X)
18.90
MILK CLASS III (@DA5Z)
18.75
MILK CLASS III (@DA6F)
18.18
CANADIAN DOLLAR (@CD5M)
0.721650
-0.001850
CANADIAN DOLLAR (@CD5N)
0.724000
CANADIAN DOLLAR (@CD5Q)
0.724850
-0.000950
LIVE CATTLE (@LE5M)
214.200
0.975
LIVE CATTLE (@LE5Q)
208.725
0.800
LIVE CATTLE (@LE5V)
206.075
0.775
ETHANOL (@AC5M)
2.161
ETHANOL (@AC5N)
2.161
ETHANOL (@AC5Q)
2.161
NYMEX/COMEX
Crude Oil
Futures Markets
Copyright DTN. All rights reserved.
Disclaimer
.