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
May 23
632'6
638'2
628'6
629'4
-3'0
630'0
s
03:44P
Jul 23
615'0
620'2
610'2
610'6
-4'2
611'2
s
03:20P
Sep 23
567'6
572'0
562'4
562'4
-4'2
563'4
s
02:31P
Dec 23
559'6
564'2
554'6
555'6
-3'2
556'6
s
02:57P
Mar 24
567'6
572'4
563'2
564'2
-3'0
565'2
s
03:29P
May 24
572'6
576'6
568'4
569'2
-2'6
570'4
s
01:30P
Jul 24
574'2
578'0
571'0
573'2
-2'4
572'4
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 23
4620
4684
4597
4618
- 21
4606
s
02:41P
Jul 23
4554
4610
4536
4549
- 14
4543
s
03:20P
Aug 23
4421
4467
4402
4418
- 7
4416
s
01:21P
Sep 23
4255
4298
4236
4258
4258
s
01:30P
Oct 23
4129
4171
4114
4131
1
4133
s
01:30P
Dec 23
4098
4139
4076
4097
- 2
4101
s
01:30P
Jan 24
4036
4082
4033
4041
1
4046
s
01:30P
Mar 24
3957
3972
3935
3935
1
3937
s
01:20P
May 24
3882
3889
3874
3875
4
3876
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 23
1483'6
1497'0
1465'0
1466'6
-19'0
1467'0
s
03:41P
Jul 23
1464'6
1476'2
1446'6
1448'6
-18'2
1448'4
s
02:30P
Aug 23
1417'2
1428'2
1401'4
1403'2
-16'6
1403'4
s
01:30P
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
18.07
18.07
18.02
18.02
-0.03
18.05
03:11P
Apr 23
19.02
19.08
18.87
18.98
-0.04
18.99
03:49P
May 23
18.50
18.59
18.35
18.50
-0.01
18.44
03:36P
Jun 23
18.68
18.74
18.48
18.58
-0.06
18.50
03:23P
Jul 23
19.02
19.02
18.95
18.95
-0.08
18.95
03:41P
Aug 23
19.24
-0.08
19.38
03:48P
Sep 23
19.75
-0.03
19.63
03:48P
Oct 23
19.64
19.64
19.60
19.61
-0.19
19.64
03:46P
Nov 23
19.59
19.60
19.50
19.50
-0.09
19.60
03:49P
@CD - CANADIAN DOLLAR - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
0.732300
0.733100
0.728250
0.728850
-0.003000
0.729300
03:47P
May 23
0.732550
0.733050
0.728550
0.730000
-0.003000
0.729600
03:47P
Jun 23
0.732650
0.733900
0.728950
0.730250
-0.002750
0.730050
03:49P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
188.500
189.150
187.800
188.800
0.575
188.775
s
01:05P
Apr 23
194.575
195.225
193.025
194.700
0.075
194.700
s
01:05P
May 23
199.275
199.975
197.775
199.600
0.400
199.550
s
02:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
162.275
162.875
161.700
162.400
0.400
162.425
s
02:53P
Jun 23
155.750
156.500
154.625
156.100
0.625
156.150
s
02:31P
Aug 23
155.975
156.500
154.900
156.075
0.300
156.050
s
02:30P
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
Apr 23
2.161
2.161
01:16P
May 23
2.161
2.161
01:16P
Jun 23
2.161
2.161
01:16P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Energy Futures
Currency
DTN Market News
Importance of Ocean Shipping Reform Act Highlighted at Transportation Go!
DTN Early Word Grains 03/21 05:38
DTN Midday Grain Comments 03/21 10:49
DTN Closing Grain Comments 03/21 13:52
DTN Cattle Close/Trends 03/21 15:50
DTN Early Word Livestock Comments 03/21 06:15
DTN Midday Livestock Comments 03/21 11:30
DTN Closing Livestock Comment 03/21 15:48
DTN Chart Technical Points 03/20 16:30
US Direct Feeder Pigs 09/03
Headline News
Biden Signs Bill Nullifying DC Revision03/21 06:09
Lobbyists Watered Down Banking Regs 03/21 06:18
Trump NY Grand Jury Near End of Work 03/21 06:04
Biden to Designate Nat'l Monuments 03/21 06:12
IMF to Assess Sri Lankan Governance 03/21 06:15
SKorea to Restore Japan's Trade Status 03/21 06:07
French Govt Survives No-Confidence Vote03/21 06:11
US Stocks on 2-Day Rally 03/21 15:41
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:
48
°F
Low:
28
°F
Precip:
0
%
High:
47
°F
Low:
26
°F
Precip:
0
%
High:
48
°F
Low:
38
°F
Precip:
70
%
High:
42
°F
Low:
31
°F
Precip:
46
%
High:
38
°F
Low:
26
°F
Precip:
70
%
View complete Local Weather
Local Conditions
Middlebury, VT
Chg Zip Code:
Temp:
48
o
F
Feels Like:
48
o
F
Humid:
40
%
Dew Pt:
25
o
F
Barom:
30.24
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
6:53
Sunset:
7:05
As reported at MIDDLEBURY, VT at 4:00 PM
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3K)
Exchange:
CBOT
Last Trade:
629'4
Change:
-3'0
Bid:
630'0
Ask:
630'0
Today's High:
638'2
Today's Low:
628'6
Volume:
121,484
Open:
632'6
Settle:
630'0
s
Prev:
633'0
Contract High:
Contract Low:
Updated:
Mar-21-2023
1:19:00PM
Delay Time:
10 Minutes
Commodity Quotes
Commodity
Last
Chg
CORN (@C3K)
629'4
-3'0
CORN (@C3N)
610'6
-4'2
CORN (@C3U)
562'4
-4'2
CORN (@C3Z)
555'6
-3'2
CORN (@C4H)
564'2
-3'0
CORN (@C4K)
569'2
-2'6
CORN (@C4N)
573'2
-2'4
SOYBEAN MEAL (@SM3K)
4618
- 21
SOYBEAN MEAL (@SM3N)
4549
- 14
SOYBEAN MEAL (@SM3Q)
4418
- 7
SOYBEAN MEAL (@SM3U)
4258
SOYBEAN MEAL (@SM3V)
4131
1
SOYBEAN MEAL (@SM3Z)
4097
- 2
SOYBEAN MEAL (@SM4F)
4041
1
SOYBEAN MEAL (@SM4H)
3935
1
SOYBEAN MEAL (@SM4K)
3875
4
SOYBEANS (@S3K)
1466'6
-19'0
SOYBEANS (@S3N)
1448'6
-18'2
SOYBEANS (@S3Q)
1403'2
-16'6
MILK CLASS III (@DA3H)
18.02
-0.03
MILK CLASS III (@DA3J)
18.98
-0.04
MILK CLASS III (@DA3K)
18.50
-0.01
MILK CLASS III (@DA3M)
18.58
-0.06
MILK CLASS III (@DA3N)
18.95
-0.08
MILK CLASS III (@DA3Q)
19.24
-0.08
MILK CLASS III (@DA3U)
19.75
-0.03
MILK CLASS III (@DA3V)
19.61
-0.19
MILK CLASS III (@DA3X)
19.50
-0.09
CANADIAN DOLLAR (@CD3J)
0.728850
-0.003000
CANADIAN DOLLAR (@CD3K)
0.730000
-0.003000
CANADIAN DOLLAR (@CD3M)
0.730250
-0.002750
FEEDER CATTLE (@GF3H)
188.800
0.575
FEEDER CATTLE (@GF3J)
194.700
0.075
FEEDER CATTLE (@GF3K)
199.600
0.400
LIVE CATTLE (@LE3J)
162.400
0.400
LIVE CATTLE (@LE3M)
156.100
0.625
LIVE CATTLE (@LE3Q)
156.075
0.300
SPF0 (SP0F)
ETHANOL (@AC3J)
2.161
ETHANOL (@AC3K)
2.161
ETHANOL (@AC3M)
2.161
NYMEX/COMEX
Crude Oil
Futures Markets
Copyright DTN. All rights reserved.
Disclaimer
.