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

1-800-639-3191    
Wednesday, July 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
Sep 14 361'6 364'0 361'0 361'0 -1'4 362'4 09:21P Chart for @C4U Options for @C4U
Dec 14 370'0 372'0 369'0 369'2 -1'4 370'6 09:21P Chart for @C4Z Options for @C4Z
Mar 15 382'0 383'6 380'4 380'4 -2'0 382'4 09:22P Chart for @C5H Options for @C5H
May 15 389'6 390'2 389'6 390'0 -0'2 390'2 09:21P Chart for @C5K Options for @C5K
Jul 15 397'0 398'0 396'2 396'2 -1'2 397'4 09:21P Chart for @C5N Options for @C5N
Sep 15 404'6 405'0 Chart for @C5U Options for @C5U
Dec 15 409'4 410'6 409'0 409'0 -1'6 410'6 09:21P Chart for @C5Z Options for @C5Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 3920 3936 3919 3922 7 3915 09:21P Chart for @SM4Q Options for @SM4Q
Sep 14 3652 3662 3647 3648 5 3643 09:20P Chart for @SM4U Options for @SM4U
Oct 14 3500 3520 3500 3513 11 3502 09:21P Chart for @SM4V Options for @SM4V
Dec 14 3464 3489 3464 3481 8 3473 09:20P Chart for @SM4Z Options for @SM4Z
Jan 15 3455 3476 3453 3471 11 3460 09:20P Chart for @SM5F Options for @SM5F
Mar 15 3466 3468 3466 3466 - 4 3470 09:20P Chart for @SM5H Options for @SM5H
May 15 3485 3492 3485 3485 - 2 3487 09:20P Chart for @SM5K Options for @SM5K
Jul 15 3505 3515 3505 3505 - 2 3507 09:20P Chart for @SM5N Options for @SM5N
Aug 15 3506 3506 3506 3506 3506 09:18P Chart for @SM5Q Options for @SM5Q
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1199'6 1204'4 1199'0 1201'0 0'0 1201'0 09:20P Chart for @S4Q Options for @S4Q
Sep 14 1100'6 1108'2 1100'6 1106'4 4'6 1101'6 09:21P Chart for @S4U Options for @S4U
Nov 14 1075'4 1081'6 1075'2 1079'2 2'6 1076'4 09:20P Chart for @S4X Options for @S4X
DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 14 21.22 21.52s 01:11P Chart for DA4N Options for DA4N
Aug 14 19.82 0.20 21.80s 01:11P Chart for DA4Q Options for DA4Q
Sep 14 18.71 0.30 20.98s 01:11P Chart for DA4U Options for DA4U
Oct 14 20.00 0.21 20.21s 01:11P Chart for DA4V Options for DA4V
Nov 14 19.64 0.19 19.64s 01:11P Chart for DA4X Options for DA4X
Dec 14 19.25 0.16 19.28s 01:11P Chart for DA4Z Options for DA4Z
Jan 15 18.24 0.06 18.54s 01:11P Chart for DA5F Options for DA5F
Feb 15 18.14 -0.01 18.14s 01:11P Chart for DA5G Options for DA5G
Mar 15 18.10 -0.01 18.10s 01:11P Chart for DA5H Options for DA5H
CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Sep 14 0.931300 0.931300 0.931300 0.931300 0.000200 0.930600s 02:01P Chart for CD4U Options for CD4U
Dec 14 0.935100 0.000200 0.928500s 02:01P Chart for CD4Z Options for CD4Z
Mar 15 0.926500 0.000300 0.926500s 02:01P Chart for CD5H Options for CD5H
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 217.275 217.275 217.250 217.250 1.225 217.250s 01:18P Chart for FC4Q Options for FC4Q
Sep 14 218.425 219.350 215.700 218.400 1.625 218.400s 01:18P Chart for FC4U Options for FC4U
Oct 14 218.175 218.200 218.175 218.175 1.275 218.175s 01:18P Chart for FC4V Options for FC4V
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 156.050 156.600 154.800 156.100 0.100 156.050s 01:18P Chart for LC4Q Options for LC4Q
Oct 14 159.000 159.000 156.400 157.950 0.125 158.000s 01:18P Chart for LC4V Options for LC4V
Dec 14 159.000 159.000 156.700 157.800 - 0.200 157.725s 01:18P Chart for LC4Z Options for LC4Z
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17034.00 17042.00 17023.00 17042.00 17.00 17025.00 09:22P Chart for +DJ4U Options for +DJ4U
Dec 14 16760.00 16942.00 Chart for +DJ4Z Options for +DJ4Z
Mar 15 16863.00 Chart for +DJ5H Options for +DJ5H
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 1979.50 1983.20 1976.00 1980.80 5.90 1980.80s 03:22P Chart for SP4U Options for SP4U
Dec 14 1974.00 1975.00 1971.30 1974.00 5.90 1972.90s 03:22P Chart for SP4Z Options for SP4Z
Mar 15 1967.40 1961.40 1849.90 5.90 1965.30s 03:22P Chart for SP5H Options for SP5H
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 2.091 2.120 2.084 2.100 0.018 2.109s 04:16P Chart for @AC4Q Options for @AC4Q
Sep 14 1.984 2.019 1.984 2.002 0.029 2.015s 09:20P Chart for @AC4U Options for @AC4U
Oct 14 1.903 1.919 1.897 1.913 0.029 1.927s 09:20P Chart for @AC4V Options for @AC4V
My Custom Markets
Symbol Open High Low Last Change Close Time More

   

DTN Market News
Imaginary Numbers
DTN Early Word Grains 07/23 05:56
DTN Midday Grain Comments 07/23 11:17
DTN Closing Grain Comments 07/23 13:49
DTN Cattle Close/Trends 07/23 15:50
DTN Early Word Opening Livestock 07/23 06:09
DTN Midday Livestock Comments 07/23 11:45
DTN Closing Livestock Comment 07/23 16:37
DTN Chart Technical Points 07/23 16:30
DTN Feeder Pig Index

Headline News
Kerry Pushing for Israeli-Hamas Truce 07/23 06:25
House, Senate Differ on Border Plans 07/23 06:36
Flights Banned Over Trouble Spots 07/23 06:29
Iraq to Vote on New President 07/23 06:26
Bodies of MH17 Victims Leave Ukraine 07/23 06:37
Injured Vets to Get DC Memorial 07/23 06:30
Conflicting Rulings on Health Care Law 07/23 06:27
S&P 500 Ekes Out Record High 07/23 16:17

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: 77°F
Low: 61°F
Precip: 0%
High: 82°F
Low: 54°F
Precip: 0%
High: 83°F
Low: 58°F
Precip: 0%
High: 79°F
Low: 63°F
Precip: 60%
High: 81°F
Low: 65°F
Precip: 60%
View complete Local Weather

Local Conditions
Middlebury, VT
Chg Zip Code: 
Temp: 71oF Feels Like: 76oF
Humid: 71% Dew Pt: 61oF
Barom: 29.84 Wind Dir: NNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:31 Sunset: 8:27
As reported at BURLINGTON, VT at 10:00 PM
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  361'0
Change:  -1'4
Bid:  361'0
Ask:  361'2
Today's High:  364'0
Today's Low:  361'0
Volume:  51,920
Open:  361'6
Settle:  362'4
Prev:  362'4
Contract High: 
Contract Low: 
Updated:  Jul-23-2014
9:21:00PM
Delay Time:  10 Minutes


Commodity Quotes
Commodity Last Chg
CORN (@C4U) 361'0 -1'4
CORN (@C4Z) 369'2 -1'4
CORN (@C5H) 380'4 -2'0
CORN (@C5K) 390'0 -0'2
CORN (@C5N) 396'2 -1'2
CORN (@C5U) 404'6
CORN (@C5Z) 409'0 -1'6
SOYBEAN MEAL (@SM4Q) 3922 7
SOYBEAN MEAL (@SM4U) 3648 5
SOYBEAN MEAL (@SM4V) 3513 11
SOYBEAN MEAL (@SM4Z) 3480 7
SOYBEAN MEAL (@SM5F) 3471 11
SOYBEAN MEAL (@SM5H) 3466 - 4
SOYBEAN MEAL (@SM5K) 3485 - 2
SOYBEAN MEAL (@SM5N) 3505 - 2
SOYBEAN MEAL (@SM5Q) 3506
SOYBEANS (@S4Q) 1201'0 0'0
SOYBEANS (@S4U) 1106'4 4'6
SOYBEANS (@S4X) 1079'2 2'6
MILK CLASS III (DA4N) 21.22
MILK CLASS III (DA4Q) 19.82 0.20
MILK CLASS III (DA4U) 18.71 0.30
MILK CLASS III (DA4V) 20.00 0.21
MILK CLASS III (DA4X) 19.64 0.19
MILK CLASS III (DA4Z) 19.25 0.16
MILK CLASS III (DA5F) 18.24 0.06
MILK CLASS III (DA5G) 18.14 -0.01
MILK CLASS III (DA5H) 18.10 -0.01
CANADIAN DOLLAR (CD4U) 0.931300 0.000200
CANADIAN DOLLAR (CD4Z) 0.935100 0.000200
CANADIAN DOLLAR (CD5H) 0.926500 0.000300
FEEDER CATTLE (FC4Q) 217.250 1.225
FEEDER CATTLE (FC4U) 218.400 1.625
FEEDER CATTLE (FC4V) 218.175 1.275
LIVE CATTLE (LC4Q) 156.100 0.100
LIVE CATTLE (LC4V) 157.950 0.125
LIVE CATTLE (LC4Z) 157.800 - 0.200
DJ INDUSTRIAL AVERAGE (+DJ4U) 17042.00 17.00
DJ INDUSTRIAL AVERAGE (+DJ4Z) 16760.00
DJ INDUSTRIAL AVERAGE (+DJ5H)
S&P 500 INDEX (SP4U) 1980.80 5.90
S&P 500 INDEX (SP4Z) 1974.00 5.90
S&P 500 INDEX (SP5H) 1849.90 5.90
ETHANOL (@AC4Q) 2.100 0.018
ETHANOL (@AC4U) 2.002 0.029
ETHANOL (@AC4V) 1.913 0.029

 

NYMEX/COMEX Crude Oil

Futures Markets

 

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