Quote Ticker
  • CORN (Mar 17) 361'4 -3'6 2/27/17   1:19 PM CST
  • CORN (May 17) 369'2 -2'4 2/27/17   1:19 PM CST
  • CORN (Jul 17) 376'2 -2'4 2/27/17   1:19 PM CST
  • SOYBEANS (Mar 17) 1013'2 -2'4 2/27/17   1:19 PM CST
  • SOYBEANS (May 17) 1024'4 -2'2 2/27/17   1:19 PM CST
  • SOYBEANS (Jul 17) 1033'2 -2'2 2/27/17   1:19 PM CST
  • WHEAT (Mar 17) 419'4 -12'4 2/27/17   1:19 PM CST
  • WHEAT (May 17) 439'4 -9'2 2/27/17   1:19 PM CST
  • S&P 500 INDEX (Mar 17) 2368.30 3.40 2/27/17   3:20 PM CST
  • S&P 500 INDEX (Jun 17) 2361.50 3.50 2/27/17   3:20 PM CST
  • S&P 500 INDEX (Sep 17) 2140.70 3.50 2/27/17   3:20 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 364'2 365'4 359'4 361'4 -3'6 360'2s 03:40P Chart for @C7H
May 17 371'0 372'4 367'2 369'2 -2'4 368'2s 03:59P Chart for @C7K
Jul 17 378'4 380'0 374'6 376'2 -2'4 375'6s 01:30P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1015'4 1018'4 1006'0 1013'2 -2'4 1011'0s 03:47P Chart for @S7H
May 17 1026'2 1029'2 1017'0 1024'4 -2'2 1022'0s 03:54P Chart for @S7K
Jul 17 1035'4 1038'0 1025'4 1033'2 -2'2 1031'0s 03:20P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 430'0 431'0 418'2 419'4 -12'4 418'6s 01:30P Chart for @W7H
May 17 446'4 447'6 438'0 439'4 -9'2 438'6s 03:16P Chart for @W7K
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 17 2363.20 2370.50 2361.20 2368.30 3.40 2368.30s 03:20P Chart for SP7H
Jun 17 2361.50 2366.40 2360.90 2361.50 3.50 2363.90s 03:20P Chart for SP7M
Sep 17 2363.00 2354.00 2140.70 3.50 2360.50s 03:20P Chart for SP7U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Headline News
Trump Toasts Governors at Formal Ball 02/27 05:36
China Official to Visit Washington 02/27 05:39
California Dam Outflow to be Stopped 02/27 05:41
Ross to be Confirmed as Commerce Head 02/27 05:43
GOP Tax Plan Could Eliminate Tax Breaks02/27 05:48
China Arrests 800 in Banking Crackdown 02/27 05:53
EU Boosts N. Korea Sanctions 02/27 05:54
US Stocks Edge Lower in Early Trade 02/27 09:31

DTN Ag Headline News
Duvall: Opportunity Needs Engagement
Fed Agencies to Form Task Forces
Outlook Panel Dissects Ag Economy
Family Business Matters
Livestock and Poultry Outlook
USDA Sees Lower Production
Migrant Rules Affect Farmers
The Market's Fine Print
Outlook Panel Dissects Ag Economy

My Market Watch
Click Here to Customize
Commodities
@C7H 361'4 -3'6
@S7H 1013'2 -2'4
@W7H 419'4 -12'4
@O7H 254'4 -2'2
Stocks
MSFT 64.230000 -0.390000
WMT 71.740000 -0.650000
XOM 81.540000 0.460000
TWX 98.200000 0.920000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  361'4
Change:  -3'6
Bid:  360'2
Ask:  360'2
Today's High:  365'4
Today's Low:  359'4
Volume:  208,153
Open:  364'2
Settle:  360'2s
Prev:  364'0
Contract High: 
Contract Low: 
Updated:  Feb-27-2017
1:19:00PM
Delay Time:  10 Minutes


DTN Grain News
DTN Early Word Grains 02/27 06:12
DTN Midday Grain Comments 02/27 11:33
DTN Closing Grain Comments 02/27 14:24
DTN National HRS Index 02/24
Portland Grain Review 02/24
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, February 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, February 27
USDA Daily Market Rates 02/27 06:48

Intraday Commodities
@CH7


Local Cash Bids
 
CORN
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Feb. '17  360'2s @C7H Chart
 FH Mar. '17  360'2s @C7H Chart
 LH Mar. '17  368'2s @C7K Chart
 April '17  368'2s @C7K Chart
 Fall '17  398'6s @C8Z Chart

SOYBEANS
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Feb. '17  1011'0s @S7H Chart
 Mar. '17  1011'0s @S7H Chart
 April '17  1022'0s @S7K Chart
 N/C '17  1006'2s @S7X Chart

Price as of 02/27/17 04:35PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Bridgeport, IL
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 69% Dew Pt: 44oF
Barom: 30.13 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:24 Sunset: 5:41
As reported at LAWRENCEVILLE, IL at 4:00 PM
 
Local Radar
Bridgeport, IL
Radar
 
Local Forecast
Bridgeport, IL

Monday

Tuesday

Wednesday

Thursday

Friday
High: 56°F
Low: 42°F
Precip: 0%
High: 70°F
Low: 45°F
Precip: 80%
High: 63°F
Low: 38°F
Precip: 80%
High: 51°F
Low: 30°F
Precip: 0%
High: 45°F
Low: 26°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Scattered Mixed Precip Around US
Bryce Anderson (Bio) – DTN Meteorologist

Rain Tuesday for most of Midwest, snow in northern Midwest and north-central Plains. Areas of the southwestern and northwestern U.S. and the Delta are expected to see light snow. » More DTN Weather Commentary

Posted at 2:44PM Mon Feb 27, 2017 CST

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

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