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

1-800-639-3191    
Wednesday, April 23, 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 14 502'6 503'4 502'4 503'2 -0'2 503'4 07:27P Chart for @C4K Options for @C4K
Jul 14 508'2 509'2 508'2 509'0 -0'4 509'4 07:27P Chart for @C4N Options for @C4N
Sep 14 505'4 507'0 505'4 506'6 -0'4 507'2 07:27P Chart for @C4U Options for @C4U
Dec 14 503'0 504'6 503'0 504'4 0'0 504'4 07:27P Chart for @C4Z Options for @C4Z
Mar 15 511'0 512'4 510'6 512'4 0'0 512'4 07:23P Chart for @C5H Options for @C5H
May 15 517'0 518'0 517'0 518'0 -0'6 518'6 07:23P Chart for @C5K Options for @C5K
Jul 15 523'0 523'0 523'0 523'0 -0'4 523'4 07:23P Chart for @C5N Options for @C5N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 14 4791 4801 4785 4786 5 4781 07:27P Chart for @SM4K Options for @SM4K
Jul 14 4690 4703 4690 4694 4 4690 07:27P Chart for @SM4N Options for @SM4N
Aug 14 4439 4445 4439 4445 9 4436 07:27P Chart for @SM4Q Options for @SM4Q
Sep 14 4160 4155 Chart for @SM4U Options for @SM4U
Oct 14 3809 3862 3789 3862 51 3854s 07:27P Chart for @SM4V Options for @SM4V
Dec 14 3832 3834 3830 3833 3 3830 07:27P Chart for @SM4Z Options for @SM4Z
Jan 15 3832 3829 Chart for @SM5F Options for @SM5F
Mar 15 3852 3844 Chart for @SM5H Options for @SM5H
May 15 3777 3857 3773 3857 70 3852s 07:25P Chart for @SM5K Options for @SM5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1468'4 1470'4 1467'6 1470'0 1'4 1468'4 07:27P Chart for @S4K Options for @S4K
Jul 14 1463'6 1466'4 1463'4 1466'0 1'2 1464'6 07:27P Chart for @S4N Options for @S4N
Aug 14 1400'6 1400'4 Chart for @S4Q Options for @S4Q
DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 14 24.04 -0.05 24.21s 01:12P Chart for DA4J Options for DA4J
May 14 21.44 0.12 22.41s 01:12P Chart for DA4K Options for DA4K
Jun 14 20.37 0.10 20.33s 01:12P Chart for DA4M Options for DA4M
Jul 14 18.85 0.11 19.64s 01:12P Chart for DA4N Options for DA4N
Aug 14 19.82 0.02 19.33s 01:12P Chart for DA4Q Options for DA4Q
Sep 14 18.71 19.22s 01:12P Chart for DA4U Options for DA4U
Oct 14 18.95 18.95s 01:12P Chart for DA4V Options for DA4V
Nov 14 18.56 18.56s 01:12P Chart for DA4X Options for DA4X
Dec 14 18.33 18.33s 01:12P Chart for DA4Z Options for DA4Z
CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Jun 14 0.905300 0.905300 0.905300 0.905300 -0.000300 0.905300s 02:02P Chart for CD4M Options for CD4M
Sep 14 0.903300 -0.000300 0.903300s 02:02P Chart for CD4U Options for CD4U
Dec 14 0.935100 -0.000300 0.901300s 02:02P Chart for CD4Z Options for CD4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 14 178.800 178.800 178.625 178.625 0.275 178.625s 01:16P Chart for FC4K Options for FC4K
Aug 14 182.125 182.600 182.125 182.450 0.175 182.450s 01:16P Chart for FC4Q Options for FC4Q
Sep 14 182.700 182.700 182.700 182.700 0.325 182.700s 01:16P Chart for FC4U Options for FC4U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 143.600 144.000 143.150 144.000 0.225 143.925s 01:16P Chart for LC4J Options for LC4J
Jun 14 134.850 135.200 134.375 135.100 0.125 135.100s 01:16P Chart for LC4M Options for LC4M
Aug 14 133.400 134.250 133.300 134.250 0.525 134.200s 01:16P Chart for LC4Q Options for LC4Q
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 14 16486.00 16497.00 16481.00 16494.00 34.00 16460.00 07:27P Chart for +DJ4M Options for +DJ4M
Sep 14 16400.00 2.00 16386.00s 03:17P Chart for +DJ4U Options for +DJ4U
Dec 14 16311.00 2.00 16311.00s 03:17P Chart for +DJ4Z Options for +DJ4Z
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 14 1872.80 1873.50 1867.50 1872.50 - 1.00 1872.90s 03:20P Chart for SP4M Options for SP4M
Sep 14 1864.70 1865.40 1860.40 1864.70 - 0.90 1865.50s 03:20P Chart for SP4U Options for SP4U
Dec 14 1858.00 1854.00 1847.50 - 1.00 1858.00s 03:20P Chart for SP4Z Options for SP4Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 14 2.220 2.289 2.220 2.269 0.020 2.267s 07:15P Chart for @AC4K Options for @AC4K
Jun 14 2.125 2.192 2.125 2.173 0.020 2.173s 07:15P Chart for @AC4M Options for @AC4M
Jul 14 2.113 2.135 2.098 2.114 0.014 2.119s 06:44P 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 04/23 05:53
DTN Midday Grain Comments 04/23 11:00
DTN Closing Grain Comments 04/23 13:50
DTN Cattle Close/Trends 04/23 15:30
DTN Early Word Opening Livestock 04/23 06:14
DTN Midday Livestock Comments 04/23 11:52
DTN Closing Livestock Comment 04/23 15:50
DTN Chart Technical Points 04/22 16:30
DTN Feeder Pig Index

Headline News
Obama Begins 4-Country Asia Trip 04/23 06:09
Europe Recovery Likely Strengthening 04/23 06:14
SKorea Ferry Death Toll Hits 150 04/23 06:21
Afghan Commission Delays Vote Results 04/23 06:24
Possible Plane Material Near Australia 04/23 06:10
UN: Syria Aid Needs Largely Unanswered 04/23 06:16
Greece Reaches Financial Milestone 04/23 06:22
Stocks Edge to a Lower Close Wednesday 04/23 15:37

Google Search

Google


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

Local Forecast
Middlebury, VT
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 53°F
Low: 35°F
Precip: 0%
High: 59°F
Low: 32°F
Precip: 20%
High: 58°F
Low: 43°F
Precip: 80%
High: 54°F
Low: 39°F
Precip: 0%
High: 55°F
Low: 35°F
Precip: 0%
View complete Local Weather

Local Conditions
Middlebury, VT
Chg Zip Code: 
Temp: 45oF Feels Like: 38oF
Humid: 56% Dew Pt: 30oF
Barom: 29.73 Wind Dir: NW
Cond: N/A Wind Spd: 16 mph
Sunrise: 5:53 Sunset: 7:48
As reported at BURLINGTON, VT at 8:00 PM
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  503'2
Change:  -0'2
Bid:  503'0
Ask:  503'2
Today's High:  503'4
Today's Low:  502'4
Volume:  79,483
Open:  502'6
Settle:  503'4
Prev:  503'4
Contract High: 
Contract Low: 
Updated:  Apr-23-2014
7:21:00PM
Delay Time:  10 Minutes


Commodity Quotes
Commodity Last Chg
CORN (@C4K) 503'2 -0'2
CORN (@C4N) 509'0 -0'4
CORN (@C4U) 506'6 -0'4
CORN (@C4Z) 504'4 0'0
CORN (@C5H) 512'4 0'0
CORN (@C5K) 518'0 -0'6
CORN (@C5N) 523'0 -0'4
SOYBEAN MEAL (@SM4K) 4786 5
SOYBEAN MEAL (@SM4N) 4694 4
SOYBEAN MEAL (@SM4Q) 4445 9
SOYBEAN MEAL (@SM4U) 4160
SOYBEAN MEAL (@SM4V) 3862 51
SOYBEAN MEAL (@SM4Z) 3833 3
SOYBEAN MEAL (@SM5F) 3832
SOYBEAN MEAL (@SM5H) 3852
SOYBEAN MEAL (@SM5K) 3857 70
SOYBEANS (@S4K) 1470'0 1'4
SOYBEANS (@S4N) 1466'0 1'2
SOYBEANS (@S4Q) 1400'6
MILK CLASS III (DA4J) 24.04 -0.05
MILK CLASS III (DA4K) 21.44 0.12
MILK CLASS III (DA4M) 20.37 0.10
MILK CLASS III (DA4N) 18.85 0.11
MILK CLASS III (DA4Q) 19.82 0.02
MILK CLASS III (DA4U) 18.71
MILK CLASS III (DA4V) 18.95
MILK CLASS III (DA4X) 18.56
MILK CLASS III (DA4Z) 18.33
CANADIAN DOLLAR (CD4M) 0.905300 -0.000300
CANADIAN DOLLAR (CD4U) 0.903300 -0.000300
CANADIAN DOLLAR (CD4Z) 0.935100 -0.000300
FEEDER CATTLE (FC4K) 178.625 0.275
FEEDER CATTLE (FC4Q) 182.450 0.175
FEEDER CATTLE (FC4U) 182.700 0.325
LIVE CATTLE (LC4J) 144.000 0.225
LIVE CATTLE (LC4M) 135.100 0.125
LIVE CATTLE (LC4Q) 134.250 0.525
DJ INDUSTRIAL AVERAGE (+DJ4M) 16494.00 34.00
DJ INDUSTRIAL AVERAGE (+DJ4U) 16400.00 2.00
DJ INDUSTRIAL AVERAGE (+DJ4Z) 16311.00 2.00
S&P 500 INDEX (SP4M) 1872.50 - 1.00
S&P 500 INDEX (SP4U) 1864.70 - 0.90
S&P 500 INDEX (SP4Z) 1847.50 - 1.00
ETHANOL (@AC4K) 2.269 0.020
ETHANOL (@AC4M) 2.173 0.020
ETHANOL (@AC4N) 2.114 0.014

 

NYMEX/COMEX Crude Oil

Futures Markets

 

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