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 24
426'6
448'0
426'0
442'2
15'4
442'0
03/28
Jul 24
439'2
460'0
438'4
454'4
15'2
454'4
03/28
Sep 24
448'6
468'2
447'4
464'4
16'0
464'4
03/28
Dec 24
462'2
481'0
460'6
477'4
15'2
477'6
03/28
Mar 25
476'0
493'0
474'2
489'2
13'2
490'0
03/28
May 25
482'0
498'4
480'4
495'0
12'2
495'6
03/28
Jul 25
485'2
500'0
483'0
497'0
11'4
497'4
03/28
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
3388
3393
3328
3375
- 15
3377
03/28
Jul 24
3426
3430
3368
3409
- 17
3410
03/28
Aug 24
3432
3438
3374
3417
- 17
3418
03/28
Sep 24
3441
3450
3380
3426
- 15
3429
03/28
Oct 24
3440
3449
3375
3431
- 6
3430
03/28
Dec 24
3466
3484
3404
3465
- 1
3463
03/28
Jan 25
3474
3491
3418
3475
1
3474
03/28
Mar 25
3450
3476
3405
3460
4
3464
03/28
May 25
3432
3471
3412
3471
13
3467
03/28
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
1191'6
1199'4
1177'0
1192'0
-0'4
1191'4
03/28
Jul 24
1205'4
1213'0
1191'0
1205'6
-0'6
1205'2
03/28
Aug 24
1204'0
1210'4
1189'0
1204'4
-0'4
1203'6
03/28
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 24
16.34
16.36
16.34
16.34
-0.07
16.34
s
03/28
Apr 24
15.59
15.68
15.46
15.56
-0.08
15.56
s
03/28
May 24
16.02
16.12
15.80
15.95
-0.09
15.96
s
03/28
Jun 24
16.60
16.82
16.58
16.68
-0.13
16.64
s
03/28
Jul 24
17.50
17.50
17.35
17.43
-0.13
17.39
s
03/28
Aug 24
18.11
18.12
18.01
18.12
-0.13
18.04
s
03/28
Sep 24
18.45
18.50
18.40
18.47
-0.15
18.40
s
03/28
Oct 24
18.55
18.60
18.50
18.57
-0.11
18.50
s
03/28
Nov 24
18.51
18.51
18.41
18.48
-0.11
18.41
s
03/28
@CD - CANADIAN DOLLAR - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
0.736650
0.739300
0.734750
0.738200
0.002000
0.738750
s
03/28
May 24
0.736950
0.739500
0.736250
0.738500
0.001950
0.739000
s
03/28
Jun 24
0.737900
0.740200
0.735400
0.739400
0.001950
0.739400
s
03/28
@FC - @FCF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
183.500
185.300
182.900
185.225
1.400
185.000
s
03/28
Jun 24
178.450
180.550
177.750
180.550
1.575
180.250
s
03/28
Aug 24
176.600
178.500
175.750
178.475
1.525
178.200
s
03/28
@+DJ - @+DJF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@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 24
2.161
2.161
03/28
May 24
2.161
2.161
03/28
Jun 24
2.161
2.161
03/28
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Energy Futures
Currency
DTN Market News
Tragedy Strikes Baltimore as Ship Crashes Into Francis Scott Key Bridge
DTN Early Word Grains 03/28 05:47
DTN Midday Grain Comments 03/28 10:51
DTN Closing Grain Comments 03/28 14:20
DTN Cattle Close/Trends 03/28 15:55
DTN Early Word Livestock Comments 03/28 06:22
DTN Midday Livestock Comments 03/28 11:36
DTN Closing Livestock Comment 03/28 15:49
DTN Chart Technical Points 03/28 16:30
National Lean Hog Values 09/01
Headline News
WH Invites Israel Officials to US 03/28 06:13
US Delegation Pledges Taiwan Support 03/28 06:27
Trump Assails Judge, Daughter After Gag03/28 06:02
Admin to Lend $1.5B for MI Nuke Plant 03/28 06:18
VP: US Agencies Must Be Clear on AI 03/28 06:26
Court: PA Mail-In Ballot Rule is Legal 03/28 06:09
Venezuelans Get Stuck in Mexico More 03/28 06:17
Financial Markets 03/28 15:36
Google Search
Local Radar
Middlebury, VT
Chg Zip Code:
View complete Local Weather
Local Forecast
Middlebury, VT
Chg Zip:
Friday
Saturday
Sunday
Monday
Tuesday
High:
45
°F
Low:
32
°F
Precip:
0
%
High:
46
°F
Low:
29
°F
Precip:
0
%
High:
47
°F
Low:
30
°F
Precip:
48
%
High:
50
°F
Low:
30
°F
Precip:
0
%
High:
45
°F
Low:
33
°F
Precip:
55
%
View complete Local Weather
Local Conditions
Middlebury, VT
Chg Zip Code:
Temp:
40
o
F
Feels Like:
34
o
F
Humid:
40
%
Dew Pt:
18
o
F
Barom:
29.73
Wind Dir:
N
Cond:
N/A
Wind Spd:
10 mph
Sunrise:
6:37
Sunset:
7:16
As reported at MIDDLEBURY, VT at 11:00 AM
View complete Local Weather
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:
CBOT
Last Trade:
442'2
Change:
15'4
Bid:
442'0
Ask:
442'0
Today's High:
448'0
Today's Low:
426'0
Volume:
333,503
Open:
426'6
Settle:
442'0
Prev:
426'6
Contract High:
Contract Low:
Updated:
Mar-28-2024
1:19:00PM
Delay Time:
10 Minutes
Commodity Quotes
Commodity
Last
Chg
CORN (@C4K)
442'2
15'4
CORN (@C4N)
454'4
15'2
CORN (@C4U)
464'4
16'0
CORN (@C4Z)
477'4
15'2
CORN (@C5H)
489'2
13'2
CORN (@C5K)
495'0
12'2
CORN (@C5N)
497'0
11'4
SOYBEAN MEAL (@SM4K)
3375
- 15
SOYBEAN MEAL (@SM4N)
3409
- 17
SOYBEAN MEAL (@SM4Q)
3417
- 17
SOYBEAN MEAL (@SM4U)
3426
- 15
SOYBEAN MEAL (@SM4V)
3431
- 6
SOYBEAN MEAL (@SM4Z)
3465
- 1
SOYBEAN MEAL (@SM5F)
3475
1
SOYBEAN MEAL (@SM5H)
3460
4
SOYBEAN MEAL (@SM5K)
3471
13
SOYBEANS (@S4K)
1192'0
-0'4
SOYBEANS (@S4N)
1205'6
-0'6
SOYBEANS (@S4Q)
1204'4
-0'4
MILK CLASS III (@DA4H)
16.34
-0.07
MILK CLASS III (@DA4J)
15.56
-0.08
MILK CLASS III (@DA4K)
15.95
-0.09
MILK CLASS III (@DA4M)
16.68
-0.13
MILK CLASS III (@DA4N)
17.43
-0.13
MILK CLASS III (@DA4Q)
18.12
-0.13
MILK CLASS III (@DA4U)
18.47
-0.15
MILK CLASS III (@DA4V)
18.57
-0.11
MILK CLASS III (@DA4X)
18.48
-0.11
CANADIAN DOLLAR (@CD4J)
0.738200
0.002000
CANADIAN DOLLAR (@CD4K)
0.738500
0.001950
CANADIAN DOLLAR (@CD4M)
0.739400
0.001950
@FCF0 (@FC0F)
LIVE CATTLE (@LE4J)
185.225
1.400
LIVE CATTLE (@LE4M)
180.550
1.575
LIVE CATTLE (@LE4Q)
178.475
1.525
@+DJF0 (@+DJ0F)
@SPF0 (@SP0F)
ETHANOL (@AC4J)
2.161
ETHANOL (@AC4K)
2.161
ETHANOL (@AC4M)
2.161
NYMEX/COMEX
Crude Oil
Futures Markets
Copyright DTN. All rights reserved.
Disclaimer
.