Quote Ticker
  • CORN (Dec 20) 363'0 -2'2 9/28/20   6:14 AM CST
  • CORN (Mar 21) 371'2 -2'0 9/28/20   6:13 AM CST
  • CORN (May 21) 376'4 -2'2 9/28/20   6:00 AM CST
  • SOYBEANS (Nov 20) 1003'4 1'0 9/28/20   6:14 AM CST
  • SOYBEANS (Jan 21) 1006'6 0'4 9/28/20   6:11 AM CST
  • SOYBEANS (Mar 21) 1002'2 1'0 9/28/20   6:11 AM CST
  • WHEAT (Dec 20) 541'2 -3'0 9/28/20   6:11 AM CST
  • WHEAT (Mar 21) 548'4 -3'0 9/28/20   5:46 AM CST
  • S&P 500 INDEX (Dec 20) 2835.50 49.30 9/25/20   3:16 PM CST
  • S&P 500 INDEX (Mar 21) 3278.70 49.00 9/25/20   3:16 PM CST
  • S&P 500 INDEX (Jun 21) 3267.40 48.10 9/25/20   3:16 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 364'2 365'6 362'2 363'0 -2'2 365'2 06:15A Chart for @C0Z
Mar 21 372'2 373'4 370'6 371'2 -2'0 373'2 06:15A Chart for @C1H
May 21 377'6 379'0 376'2 376'4 -2'2 378'6 06:15A Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1002'0 1007'4 997'4 1003'4 1'0 1002'4 06:14A Chart for @S0X
Jan 21 1005'2 1011'2 1001'2 1006'6 0'4 1006'2 06:14A Chart for @S1F
Mar 21 1000'4 1006'2 996'6 1002'2 1'0 1001'2 06:14A Chart for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 545'2 546'4 540'2 541'2 -3'0 544'2 06:15A Chart for @W0Z
Mar 21 551'4 554'6 548'0 548'4 -3'0 551'4 06:15A Chart for @W1H
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 2835.50 49.30 3287.30s 09/25 Chart for SP0Z
Mar 21 3278.70 49.00 3278.70s 09/25 Chart for SP1H
Jun 21 3267.40 48.10 3267.40s 09/25 Chart for SP1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Headline News
NYT: Trump Paid $750 in Taxes 2016-17 09/28 06:12
Biden Urges Pause on Trump Court Pick 09/28 06:23
Top Afghan Taliban Negotiator in Talks 09/28 06:06
Pompeo Vows Support for Greece, Turkey 09/28 06:18
Low Confidence as EU-UK Talks Start 09/28 06:22
OR Gov. Seeks Review of Police Response09/28 06:10
Court:Halt WI Ballot-Counting Extension09/28 06:15
Global Shares Up Ahead of China Holiday09/28 05:55

DTN Ag Headline News
EPA: Insecticide Risk on Diet, Handling
View From the Cab
Take Care With Tractors, Machinery
State AGs Oppose Swine Slaughter Rule
Ethanol, Ag Urge Trump Biofuels Action
EPA's Dicamba To-Do List
Kub's Den
Politics of CCC Fund Flare Up
New Sustainability Initiatives

My Market Watch
Click Here to Customize
Commodities
@C0Z 363'0 -2'2
@S0X 1003'4 1'0
@W0Z 541'2 -3'0
@O0Z 284'4 2'2
Stocks
MSFT 207.820000 4.630000
WMT 137.270000
XOM 34.640000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  363'0
Change:  -2'2
Bid:  362'6
Ask:  363'0
Today's High:  365'6
Today's Low:  362'2
Volume:  130,065
Open:  364'2
Settle:  365'2
Prev:  365'2
Contract High: 
Contract Low: 
Updated:  Sep-28-2020
6:12:00AM
Delay Time:  10 Minutes


DTN Grain News
DTN Early Word Grains 09/28 05:56
DTN Midday Grain Comments 09/25 10:48
DTN Closing Grain Comments 09/25 14:11
DTN National HRS Index 09/25
Portland Grain Review 09/24
DTN Weather Trend Indicators 09/25 08:44
FARM MARKET NEWS - CORN REPORT FOR Fri, September 25
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, September 25
USDA Daily Market Rates 09/25 06:47

Intraday Commodities
@CZ0


Local Cash Bids
 
CORN
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Cash  362'6 @C0Z Chart
 Fall  362'6 @C0Z Chart
 Dec.  371'2 @C1H Chart
 Jan. '21  371'2 @C1H Chart

SOYBEANS
  Bridgeport
Futures Price Futures Month Basis Cash Price
 LH Sept.  1003'2 @S0X Chart
 Fall  1003'2 @S0X Chart
 Dec.  1006'6 @S1F Chart
 Jan. '21  1006'6 @S1F Chart

Price as of 09/28/20 06:25AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Bridgeport, IL
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 90% Dew Pt: 54oF
Barom: 29.78 Wind Dir: WNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:44 Sunset: 6:37
As reported at LAWRENCEVILLE, IL at 6:00 AM
 
Local Radar
Bridgeport, IL
Radar
 
Local Forecast
Bridgeport, IL

Monday

Tuesday

Wednesday

Thursday

Friday
High: 67°F
Low: 53°F
Precip: 80%
High: 69°F
Low: 46°F
Precip: 0%
High: 76°F
Low: 46°F
Precip: 0%
High: 68°F
Low: 45°F
Precip: 0%
High: 62°F
Low: 40°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Variable Temps and Windy Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Cooler conditions coming for central and eastern areas. Central, eastern and southern areas will see warmer conditions. » More DTN Weather Commentary

Posted at 2:05PM Fri Sep 25, 2020 CDT

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

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