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 12'2 777'2s 05/27 Chart for @C2N Options for @C2N
Sep 22 734'0 748'0 730'4 744'6 10'6 744'6s 05/27 Chart for @C2U Options for @C2U
Dec 22 718'0 732'6 715'2 730'4 11'2 730'0s 05/27 Chart for @C2Z Options for @C2Z
Mar 23 721'0 736'2 719'2 734'2 11'0 733'6s 05/27 Chart for @C3H Options for @C3H
May 23 721'2 735'6 720'0 733'6 10'2 733'0s 05/27 Chart for @C3K Options for @C3K
Jul 23 715'4 729'4 714'2 727'4 10'0 727'2s 05/27 Chart for @C3N Options for @C3N
Sep 23 662'0 668'2 662'0 667'4 7'0 667'6s 05/27 Chart for @C3U Options for @C3U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 4284 4349 4256 4331 41 4323s 05/27 Chart for @SM2N Options for @SM2N
Aug 22 4211 4289 4204 4274 46 4273s 05/27 Chart for @SM2Q Options for @SM2Q
Sep 22 4153 4225 4145 4212 40 4210s 05/27 Chart for @SM2U Options for @SM2U
Oct 22 4092 4164 4085 4143 32 4144s 05/27 Chart for @SM2V Options for @SM2V
Dec 22 4123 4176 4095 4156 31 4155s 05/27 Chart for @SM2Z Options for @SM2Z
Jan 23 4092 4153 4078 4134 27 4132s 05/27 Chart for @SM3F Options for @SM3F
Mar 23 4041 4105 4039 4078 12 4076s 05/27 Chart for @SM3H Options for @SM3H
May 23 4020 4084 4019 4055 6 4051s 05/27 Chart for @SM3K Options for @SM3K
Jul 23 4035 4063 4028 4048 4039s 05/27 Chart for @SM3N Options for @SM3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1725'6 1744'2 1718'6 1732'4 5'6 1732'2s 05/27 Chart for @S2N Options for @S2N
Aug 22 1658'4 1672'2 1652'2 1663'2 3'4 1663'0s 05/27 Chart for @S2Q Options for @S2Q
Sep 22 1581'6 1593'4 1576'6 1583'0 0'0 1584'4s 05/27 Chart for @S2U Options for @S2U
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 22 25.18 25.19 25.17 25.19 25.19s 05/27 Chart for @DA2K Options for @DA2K
Jun 22 24.31 24.63 24.28 24.50 0.26 24.51s 05/27 Chart for @DA2M Options for @DA2M
Jul 22 24.37 24.72 24.37 24.57 0.23 24.60s 05/27 Chart for @DA2N Options for @DA2N
Aug 22 24.30 24.50 24.18 24.40 0.18 24.36s 05/27 Chart for @DA2Q Options for @DA2Q
Sep 22 24.03 24.19 24.00 24.17 0.23 24.17s 05/27 Chart for @DA2U Options for @DA2U
Oct 22 23.68 23.95 23.68 23.95 0.24 23.90s 05/27 Chart for @DA2V Options for @DA2V
Nov 22 23.50 23.66 23.43 23.66 0.27 23.66s 05/27 Chart for @DA2X Options for @DA2X
Dec 22 22.70 22.81 22.70 22.81 0.19 22.81s 05/27 Chart for @DA2Z Options for @DA2Z
Jan 23 21.85 21.85 21.85 21.85 0.03 21.87s 05/27 Chart for @DA3F Options for @DA3F
@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 0.785750s 05/27 Chart for @CD2M Options for @CD2M
Jul 22 0.784300 0.785300 0.783700 0.785300 0.002900 0.785750s 05/27 Chart for @CD2N Options for @CD2N
Aug 22 0.779000 0.002850 0.785600s 05/27 Chart for @CD2Q Options for @CD2Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 166.625 167.450 165.700 165.800 - 0.350 166.325s 05/27 Chart for @GF2Q Options for @GF2Q
Sep 22 169.725 170.325 168.800 168.800 - 0.425 169.300s 05/27 Chart for @GF2U Options for @GF2U
Oct 22 172.150 173.025 171.425 171.425 - 0.725 171.825s 05/27 Chart for @GF2V Options for @GF2V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 132.600 132.950 132.050 132.125 - 0.225 132.175s 05/27 Chart for @LE2M Options for @LE2M
Aug 22 132.825 133.000 132.100 132.325 - 0.200 132.400s 05/27 Chart for @LE2Q Options for @LE2Q
Oct 22 138.250 138.600 137.875 137.950 - 0.125 138.050s 05/27 Chart for @LE2V Options for @LE2V
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
Jun 22 2.160 2.160s 05/27 Chart for @AC2M Options for @AC2M
Jul 22 2.160 2.160s 05/27 Chart for @AC2N Options for @AC2N
Aug 22 2.160 2.160s 05/27 Chart for @AC2Q Options for @AC2Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

   

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

Google


Local Radar
Middlebury, VT
Chg Zip Code: 
 
Radar
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: 64°F
Precip: 32%
High: 76°F
Low: 59°F
Precip: 70%
High: 73°F
Low: 57°F
Precip: 70%
View complete Local Weather

Local Conditions
Middlebury, VT
Chg Zip Code: 
Temp: 51oF Feels Like: 51oF
Humid: 95% Dew Pt: 49oF
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:  777'2s
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.
Powered By DTN