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

1-800-639-3191    
Monday, July 28, 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 14 363'0 369'2 363'0 367'4 4'6 367'6s 03:02P Chart for @C4U Options for @C4U
Dec 14 372'0 377'6 372'0 376'6 5'0 376'6s 03:12P Chart for @C4Z Options for @C4Z
Mar 15 383'2 389'4 383'2 388'4 5'2 388'4s 01:30P Chart for @C5H Options for @C5H
May 15 391'0 397'2 391'0 396'0 5'4 396'4s 03:00P Chart for @C5K Options for @C5K
Jul 15 398'0 404'2 398'0 403'2 5'2 403'4s 01:30P Chart for @C5N Options for @C5N
Sep 15 407'0 410'6 405'6 410'6 5'0 410'2s 01:30P Chart for @C5U Options for @C5U
Dec 15 411'6 417'0 411'6 415'4 4'0 415'6s 01:30P Chart for @C5Z Options for @C5Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 3986 4046 3975 4031 48 4028s 03:08P Chart for @SM4Q Options for @SM4Q
Sep 14 3710 3767 3699 3753 54 3752s 03:14P Chart for @SM4U Options for @SM4U
Oct 14 3557 3604 3555 3596 67 3602s 02:30P Chart for @SM4V Options for @SM4V
Dec 14 3537 3576 3522 3568 71 3573s 03:14P Chart for @SM4Z Options for @SM4Z
Jan 15 3520 3566 3513 3560 74 3563s 01:30P Chart for @SM5F Options for @SM5F
Mar 15 3518 3566 3512 3560 72 3560s 01:30P Chart for @SM5H Options for @SM5H
May 15 3524 3578 3524 3573 74 3573s 01:30P Chart for @SM5K Options for @SM5K
Jul 15 3547 3595 3547 3588 73 3593s 01:30P Chart for @SM5N Options for @SM5N
Aug 15 3540 3588 3540 3580 70 3585s 01:30P Chart for @SM5Q Options for @SM5Q
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1219'0 1239'6 1217'0 1236'0 24'2 1236'4s 02:37P Chart for @S4Q Options for @S4Q
Sep 14 1121'0 1138'6 1120'0 1136'0 23'2 1137'0s 02:30P Chart for @S4U Options for @S4U
Nov 14 1091'4 1110'0 1090'2 1106'6 24'2 1107'6s 02:48P Chart for @S4X Options for @S4X
DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 14 21.22 21.53s 01:11P Chart for DA4N Options for DA4N
Aug 14 21.64 21.64 21.64 21.64 0.15 21.60s 01:11P Chart for DA4Q Options for DA4Q
Sep 14 21.10 21.10 21.10 21.10 0.35 21.07s 01:11P Chart for DA4U Options for DA4U
Oct 14 20.20 20.20 20.20 20.20 0.29 20.19s 01:11P Chart for DA4V Options for DA4V
Nov 14 19.52 0.17 19.52s 01:11P Chart for DA4X Options for DA4X
Dec 14 19.25 0.13 19.23s 01:11P Chart for DA4Z Options for DA4Z
Jan 15 18.24 0.10 18.50s 01:11P Chart for DA5F Options for DA5F
Feb 15 18.10 0.06 18.10s 01:11P Chart for DA5G Options for DA5G
Mar 15 18.04 0.04 18.04s 01:11P Chart for DA5H Options for DA5H
CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Sep 14 0.924000 0.924000 0.924000 0.924000 0.001000 0.924500s 02:02P Chart for CD4U Options for CD4U
Dec 14 0.935100 0.001000 0.922500s 02:02P Chart for CD4Z Options for CD4Z
Mar 15 0.920400 0.000900 0.920400s 02:02P Chart for CD5H Options for CD5H
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 220.200 220.525 219.250 220.150 1.925 220.175s 01:15P Chart for FC4Q Options for FC4Q
Sep 14 221.225 221.700 220.250 221.200 1.950 221.200s 01:15P Chart for FC4U Options for FC4U
Oct 14 220.650 221.150 219.750 220.850 2.000 220.850s 01:15P Chart for FC4V Options for FC4V
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 159.900 160.200 158.350 159.050 - 0.050 159.050s 01:15P Chart for LC4Q Options for LC4Q
Oct 14 160.200 160.700 158.250 159.075 - 0.725 159.075s 01:15P Chart for LC4V Options for LC4V
Dec 14 159.750 160.000 158.750 159.250 0.475 159.250s 01:15P Chart for LC4Z Options for LC4Z
+DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 16874.00 16930.00 16810.00 16914.00 23.00 16891.00 02:49P Chart for +DJ4U Options for +DJ4U
Dec 14 16760.00 16801.00 Chart for +DJ4Z Options for +DJ4Z
Mar 15 16722.00 Chart for +DJ5H Options for +DJ5H
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 1972.50 1976.00 1961.30 1973.00 1.60 1971.40 03:15P Chart for SP4U Options for SP4U
Dec 14 1968.50 1953.50 1974.00 1963.50 Chart for SP4Z Options for SP4Z
Mar 15 1961.10 1946.10 1849.90 1956.10 Chart for SP5H Options for SP5H
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 2.162 2.195 2.162 2.193 0.048 2.191 03:05P Chart for @AC4Q Options for @AC4Q
Sep 14 2.056 2.096 2.056 2.090 0.055 2.086 03:04P Chart for @AC4U Options for @AC4U
Oct 14 1.970 1.992 1.970 1.991 0.051 1.994 03:04P Chart for @AC4V Options for @AC4V
My Custom Markets
Symbol Open High Low Last Change Close Time More

   

DTN Market News
Dread Grows as Harvest Nears
DTN Early Word Grains 07/28 05:57
DTN Midday Grain Comments 07/28 11:09
DTN Closing Grain Comments 07/28 13:55
DTN Cattle Prices 07/28 14:05
DTN Early Word Opening Livestock 07/28 06:34
DTN Midday Livestock Comments 07/28 11:52
DTN Closing Livestock Comment 07/25 16:21
DTN Chart Technical Points 07/25 16:30
DTN Feeder Pig Index

Headline News
Gaza, Israel Break Truce 07/28 06:05
Police Team Retreats From MH17 Site 07/28 06:16
Oil Depot on Fire Amid Tripoli Clashes 07/28 06:09
Deal Made on VA Health Care 07/28 06:06
Karzai: Afghans Need New President 07/28 06:17
China Annouces War Games 07/28 06:10
Japan to Increase Sanctions on Russia 07/28 06:07
Stocks Lower on Sluggish Housing Sales 07/28 12:01

Google Search

Google


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

Local Forecast
Middlebury, VT
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 70°F
Low: 61°F
Precip: 80%
High: 75°F
Low: 56°F
Precip: 65%
High: 78°F
Low: 53°F
Precip: 0%
High: 78°F
Low: 59°F
Precip: 73%
High: 80°F
Low: 57°F
Precip: 0%
View complete Local Weather

Local Conditions
Middlebury, VT
Chg Zip Code: 
Temp: 66oF Feels Like: 66oF
Humid: 93% Dew Pt: 64oF
Barom: 29.5 Wind Dir: N
Cond: N/A Wind Spd: 14 mph
Sunrise: 5:35 Sunset: 8:22
As reported at BURLINGTON, VT at 4:00 PM
View complete Local Weather

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  367'4
Change:  4'6
Bid:  367'0
Ask:  367'0
Today's High:  369'2
Today's Low:  363'0
Volume:  51,802
Open:  363'0
Settle:  367'6s
Prev:  363'0
Contract High: 
Contract Low: 
Updated:  Jul-28-2014
1:30:00PM
Delay Time:  10 Minutes


Commodity Quotes
Commodity Last Chg
CORN (@C4U) 367'4 4'6
CORN (@C4Z) 376'6 5'0
CORN (@C5H) 388'4 5'2
CORN (@C5K) 396'0 5'4
CORN (@C5N) 403'2 5'2
CORN (@C5U) 410'6 5'0
CORN (@C5Z) 415'4 4'0
SOYBEAN MEAL (@SM4Q) 4031 48
SOYBEAN MEAL (@SM4U) 3753 54
SOYBEAN MEAL (@SM4V) 3596 67
SOYBEAN MEAL (@SM4Z) 3568 71
SOYBEAN MEAL (@SM5F) 3560 74
SOYBEAN MEAL (@SM5H) 3560 72
SOYBEAN MEAL (@SM5K) 3573 74
SOYBEAN MEAL (@SM5N) 3588 73
SOYBEAN MEAL (@SM5Q) 3580 70
SOYBEANS (@S4Q) 1236'0 24'2
SOYBEANS (@S4U) 1136'0 23'2
SOYBEANS (@S4X) 1106'6 24'2
MILK CLASS III (DA4N) 21.22
MILK CLASS III (DA4Q) 21.64 0.15
MILK CLASS III (DA4U) 21.10 0.35
MILK CLASS III (DA4V) 20.20 0.29
MILK CLASS III (DA4X) 19.52 0.17
MILK CLASS III (DA4Z) 19.25 0.13
MILK CLASS III (DA5F) 18.24 0.10
MILK CLASS III (DA5G) 18.10 0.06
MILK CLASS III (DA5H) 18.04 0.04
CANADIAN DOLLAR (CD4U) 0.924000 0.001000
CANADIAN DOLLAR (CD4Z) 0.935100 0.001000
CANADIAN DOLLAR (CD5H) 0.920400 0.000900
FEEDER CATTLE (FC4Q) 220.150 1.925
FEEDER CATTLE (FC4U) 221.200 1.950
FEEDER CATTLE (FC4V) 220.850 2.000
LIVE CATTLE (LC4Q) 159.050 - 0.050
LIVE CATTLE (LC4V) 159.075 - 0.725
LIVE CATTLE (LC4Z) 159.250 0.475
DJ INDUSTRIAL AVERAGE (+DJ4U) 16914.00 23.00
DJ INDUSTRIAL AVERAGE (+DJ4Z) 16760.00
DJ INDUSTRIAL AVERAGE (+DJ5H)
S&P 500 INDEX (SP4U) 1973.00 1.60
S&P 500 INDEX (SP4Z) 1974.00
S&P 500 INDEX (SP5H) 1849.90
ETHANOL (@AC4Q) 2.193 0.048
ETHANOL (@AC4U) 2.090 0.055
ETHANOL (@AC4V) 1.991 0.051

 

NYMEX/COMEX Crude Oil

Futures Markets

 

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