Blending Quality with Economy . . . .committed to serving farms in the Northeast

1-800-639-3191    
Saturday, April 19, 2014
 
Home
Disaster Relief Links & Info
FCI
Contact Us
Calendar & Events
Documents Newsletters
Useful Links
BSE Letter
Products
Real Time Quotes
USDA Reports
LDP Rates
Steel Roads
Miner Institute
CVAS
Dairy One
Admin Login
Labor Laws
  
 
Holiday Schedule






 



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 497'4 501'2 493'0 494'4 -2'6 494'6s 04/17 Chart for @C4K Options for @C4K
Jul 14 503'4 507'0 498'6 500'4 -3'0 500'4s 04/17 Chart for @C4N Options for @C4N
Sep 14 500'6 503'4 496'4 498'0 -2'4 498'2s 04/17 Chart for @C4U Options for @C4U
Dec 14 499'0 501'4 495'0 496'4 -2'2 496'6s 04/17 Chart for @C4Z Options for @C4Z
Mar 15 506'4 509'0 503'0 503'6 -2'0 504'4s 04/17 Chart for @C5H Options for @C5H
May 15 511'6 514'2 508'4 510'2 -1'6 510'2s 04/17 Chart for @C5K Options for @C5K
Jul 15 516'6 518'2 512'6 512'6 -2'0 514'2s 04/17 Chart for @C5N Options for @C5N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 14 4905 4959 4846 4887 - 27 4883s 04/17 Chart for @SM4K Options for @SM4K
Jul 14 4792 4850 4747 4785 - 18 4780s 04/17 Chart for @SM4N Options for @SM4N
Aug 14 4482 4534 4447 4478 - 14 4474s 04/17 Chart for @SM4Q Options for @SM4Q
Sep 14 4220 4230 4165 4183 3 4186s 04/17 Chart for @SM4U Options for @SM4U
Oct 14 3873 3910 3869 3883 20 3885s 04/17 Chart for @SM4V Options for @SM4V
Dec 14 3833 3883 3826 3859 26 3862s 04/17 Chart for @SM4Z Options for @SM4Z
Jan 15 3853 3862 3837 3852 30 3851s 04/17 Chart for @SM5F Options for @SM5F
Mar 15 3868 3873 3842 3859 30 3857s 04/17 Chart for @SM5H Options for @SM5H
May 15 3871 3871 3840 3861 29 3857s 04/17 Chart for @SM5K Options for @SM5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1518'0 1531'6 1504'0 1516'2 -4'6 1514'0s 04/17 Chart for @S4K Options for @S4K
Jul 14 1507'2 1521'0 1492'4 1504'0 -6'4 1502'2s 04/17 Chart for @S4N Options for @S4N
Aug 14 1421'2 1434'0 1412'0 1421'6 -3'4 1420'4s 04/17 Chart for @S4Q Options for @S4Q
DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 14 24.04 0.09 24.21s 04/17 Chart for DA4J Options for DA4J
May 14 21.44 0.14 22.14s 04/17 Chart for DA4K Options for DA4K
Jun 14 20.37 20.37 20.37 20.37 -0.01 20.37s 04/17 Chart for DA4M Options for DA4M
Jul 14 18.85 0.08 19.48s 04/17 Chart for DA4N Options for DA4N
Aug 14 19.82 0.07 19.28s 04/17 Chart for DA4Q Options for DA4Q
Sep 14 18.71 0.05 19.21s 04/17 Chart for DA4U Options for DA4U
Oct 14 18.92 18.92s 04/17 Chart for DA4V Options for DA4V
Nov 14 18.55 0.01 18.55s 04/17 Chart for DA4X Options for DA4X
Dec 14 18.30 0.04 18.30s 04/17 Chart for DA4Z Options for DA4Z
CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Jun 14 0.909300 0.000700 0.907400s 04/17 Chart for CD4M Options for CD4M
Sep 14 0.905400 0.000700 0.905400s 04/17 Chart for CD4U Options for CD4U
Dec 14 0.935100 0.000600 0.903400s 04/17 Chart for CD4Z Options for CD4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 178.550 178.550 178.525 178.525 - 0.700 178.550s 04/17 Chart for FC4J Options for FC4J
May 14 178.650 178.650 178.050 178.050 - 1.850 178.050s 04/17 Chart for FC4K Options for FC4K
Aug 14 181.300 181.400 181.250 181.375 - 1.575 181.400s 04/17 Chart for FC4Q Options for FC4Q
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 144.850 145.000 143.800 144.175 - 1.550 144.200s 04/17 Chart for LC4J Options for LC4J
Jun 14 135.050 135.200 134.100 134.425 - 1.250 134.375s 04/17 Chart for LC4M Options for LC4M
Aug 14 132.950 133.150 132.450 132.850 - 0.725 132.825s 04/17 Chart for LC4Q Options for LC4Q
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 14 16294.00 16380.00 16281.00 16348.00 12.00 16343.00s 04/17 Chart for +DJ4M Options for +DJ4M
Sep 14 16125.00 12.00 16271.00s 04/17 Chart for +DJ4U Options for +DJ4U
Dec 14 16196.00 12.00 16196.00s 04/17 Chart for +DJ4Z Options for +DJ4Z
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 14 1853.50 1863.50 1850.30 1858.30 5.10 1857.90s 04/17 Chart for SP4M Options for SP4M
Sep 14 1854.40 1845.40 1826.50 5.10 1850.50s 04/17 Chart for SP4U Options for SP4U
Dec 14 1848.00 1848.00 1842.80 1848.00 5.20 1843.00s 04/17 Chart for SP4Z Options for SP4Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 14 2.191 2.200 2.148 2.200 0.020 2.192s 04/17 Chart for @AC4K Options for @AC4K
Jun 14 2.098 2.117 2.075 2.116 0.035 2.114s 04/17 Chart for @AC4M Options for @AC4M
Jul 14 2.058 2.075 2.040 2.075 0.032 2.073s 04/17 Chart for @AC4N Options for @AC4N
My Custom Markets
Symbol Open High Low Last Change Close Time More

   

DTN Market News
Railroad Delays Interrupt Field Work
DTN Early Word Grains 04/17 05:59
DTN Midday Grain Comments 04/17 11:24
DTN Closing Grain Comments 04/17 13:53
DTN Cattle Close/Trends 04/17 15:30
DTN Early Word Opening Livestock 04/17 06:13
DTN Midday Livestock Comments 04/17 11:51
DTN Closing Livestock Comment 04/17 15:40
DTN Chart Technical Points 04/18 15:00
DTN Feeder Pig Index

Headline News
Obama: 8M Signed Up for Health Care 04/18 07:07
Pro-Russian Insurgents Refuse to Leave 04/18 06:48
Dems Back Off 'Recovery' Stance 04/18 06:59
Taliban Inmates Escape Afghan Prison 04/18 06:54
Clinton WH Documents Set for Release 04/18 07:09
Arrest Warrant Sought for Ferry Captain04/18 06:49
Al-Qaida Group Lashes Out Over Syria 04/18 07:01
Asia Stocks Up in Abbreviated Trading 04/18 07:13

Google Search

Google


Local Radar
Middlebury, VT
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Middlebury, VT
Chg Zip:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 50°F
Low: 37°F
Precip: 80%
High: 60°F
Low: 29°F
Precip: 0%
High: 66°F
Low: 43°F
Precip: 0%
High: 67°F
Low: 46°F
Precip: 80%
High: 53°F
Low: 38°F
Precip: 60%
View complete Local Weather

Local Conditions
Middlebury, VT
Chg Zip Code: 
Temp: 43oF Feels Like: 37oF
Humid: 86% Dew Pt: 39oF
Barom: 30.24 Wind Dir: NW
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:01 Sunset: 7:41
As reported at BURLINGTON, VT at 8:00 AM
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  494'4
Change:  -2'6
Bid:  494'0
Ask:  494'0
Today's High:  501'2
Today's Low:  493'0
Volume:  86,183
Open:  497'4
Settle:  494'6s
Prev:  497'4
Contract High: 
Contract Low: 
Updated:  Apr-17-2014
1:30:00PM
Delay Time:  10 Minutes


Commodity Quotes
Commodity Last Chg
CORN (@C4K) 494'4 -2'6
CORN (@C4N) 500'4 -3'0
CORN (@C4U) 498'0 -2'4
CORN (@C4Z) 496'4 -2'2
CORN (@C5H) 503'6 -2'0
CORN (@C5K) 510'2 -1'6
CORN (@C5N) 512'6 -2'0
SOYBEAN MEAL (@SM4K) 4887 - 27
SOYBEAN MEAL (@SM4N) 4785 - 18
SOYBEAN MEAL (@SM4Q) 4478 - 14
SOYBEAN MEAL (@SM4U) 4183 3
SOYBEAN MEAL (@SM4V) 3883 20
SOYBEAN MEAL (@SM4Z) 3859 26
SOYBEAN MEAL (@SM5F) 3852 30
SOYBEAN MEAL (@SM5H) 3859 30
SOYBEAN MEAL (@SM5K) 3861 29
SOYBEANS (@S4K) 1516'2 -4'6
SOYBEANS (@S4N) 1504'0 -6'4
SOYBEANS (@S4Q) 1421'6 -3'4
MILK CLASS III (DA4J) 24.04 0.09
MILK CLASS III (DA4K) 21.44 0.14
MILK CLASS III (DA4M) 20.37 -0.01
MILK CLASS III (DA4N) 18.85 0.08
MILK CLASS III (DA4Q) 19.82 0.07
MILK CLASS III (DA4U) 18.71 0.05
MILK CLASS III (DA4V) 18.92
MILK CLASS III (DA4X) 18.55 0.01
MILK CLASS III (DA4Z) 18.30 0.04
CANADIAN DOLLAR (CD4M) 0.909300 0.000700
CANADIAN DOLLAR (CD4U) 0.905400 0.000700
CANADIAN DOLLAR (CD4Z) 0.935100 0.000600
FEEDER CATTLE (FC4J) 178.525 - 0.700
FEEDER CATTLE (FC4K) 178.050 - 1.850
FEEDER CATTLE (FC4Q) 181.375 - 1.575
LIVE CATTLE (LC4J) 144.175 - 1.550
LIVE CATTLE (LC4M) 134.425 - 1.250
LIVE CATTLE (LC4Q) 132.850 - 0.725
DJ INDUSTRIAL AVERAGE (+DJ4M) 16348.00 12.00
DJ INDUSTRIAL AVERAGE (+DJ4U) 16125.00 12.00
DJ INDUSTRIAL AVERAGE (+DJ4Z) 16196.00 12.00
S&P 500 INDEX (SP4M) 1858.30 5.10
S&P 500 INDEX (SP4U) 1826.50 5.10
S&P 500 INDEX (SP4Z) 1848.00 5.20
ETHANOL (@AC4K) 2.200 0.020
ETHANOL (@AC4M) 2.116 0.035
ETHANOL (@AC4N) 2.075 0.032

 

NYMEX/COMEX Crude Oil

Futures Markets

 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN