Quote Ticker
  • CORN (Mar 19) 377'0 1'4 2/22/19   3:45 AM CST
  • CORN (May 19) 385'4 1'2 2/22/19   3:45 AM CST
  • CORN (Jul 19) 393'4 1'2 2/22/19   3:45 AM CST
  • SOYBEANS (Mar 19) 912'4 1'4 2/22/19   3:45 AM CST
  • SOYBEANS (May 19) 925'6 1'4 2/22/19   3:46 AM CST
  • SOYBEANS (Jul 19) 939'0 1'4 2/22/19   3:45 AM CST
  • WHEAT (Mar 19) 487'2 0'6 2/22/19   3:45 AM CST
  • WHEAT (May 19) 491'6 0'6 2/22/19   3:46 AM CST
  • S&P 500 INDEX (Mar 19) 2774.00 - 12.80 2/21/19   3:15 PM CST
  • S&P 500 INDEX (Jun 19) 2722.00 - 12.90 2/21/19   3:15 PM CST
  • S&P 500 INDEX (Sep 19) 2788.50 - 12.70 2/21/19   3:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 374'6 377'2 374'4 377'0 1'4 375'4 03:47A Chart for @C9H
May 19 383'4 386'0 383'2 385'4 1'2 384'2 03:47A Chart for @C9K
Jul 19 391'2 393'6 391'2 393'4 1'2 392'2 03:47A Chart for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 910'2 912'6 909'6 912'4 1'4 911'0 03:46A Chart for @S9H
May 19 923'4 926'0 922'6 925'6 1'4 924'2 03:46A Chart for @S9K
Jul 19 936'6 939'2 936'2 939'0 1'4 937'4 03:46A Chart for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 488'4 489'2 487'0 487'2 0'6 486'4 03:46A Chart for @W9H
May 19 493'0 493'6 491'6 491'6 0'6 491'0 03:47A Chart for @W9K
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 19 2778.00 2780.50 2764.50 2774.00 - 12.80 2774.20s 02/21 Chart for SP9H
Jun 19 2722.00 - 12.90 2778.70s 02/21 Chart for SP9M
Sep 19 2788.50 - 12.70 2783.50s 02/21 Chart for SP9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Headline News
House Dems to File Resolution Friday 02/21 06:39
Fed Minutes: Number of Rising Threats 02/21 06:46
Feds:Coast Guard Lt. Domestic Terrorist02/21 06:35
150+ IS Militants Handed Over to Iraq 02/21 06:42
Czech PM, Trump to Meet in March 02/21 06:45
Group: Migrant Families Still Separated02/21 06:38
US Remains from Korea War Nearing ID 02/21 06:41
S&P 500's Three-Day Win Streak Ends 02/21 16:02

DTN Ag Headline News
Best Young Farmers/Ranchers-5
Ag Outlook Comes Into Focus
Crop Insurance Update
Sulfur Fertilizers: One Vital Nutrient
Stamp Farms Co-Defendants Sentenced
Barn to Roam
Taking in the Scope of Mato Grosso
Best Young Farmers/Ranchers-4
Tariffs Slow Export Projections

My Market Watch
Click Here to Customize
Commodities
@C9H 377'0 1'4
@S9H 912'4 1'4
@W9H 487'2 0'6
@O9H 269'6 -0'2
Stocks
MSFT 109.410000 2.260000
WMT 99.390000 -0.490000
XOM 77.820000 -0.710000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  377'0
Change:  1'4
Bid:  376'6
Ask:  377'0
Today's High:  377'2
Today's Low:  374'4
Volume:  257,188
Open:  374'6
Settle:  375'4
Prev:  375'4
Contract High: 
Contract Low: 
Updated:  Feb-22-2019
3:45:00AM
Delay Time:  10 Minutes


DTN Grain News
DTN Early Word Grains 02/21 05:55
DTN Midday Grain Comments 02/21 11:24
DTN Closing Grain Comments 02/21 14:08
DTN National HRS Index 02/21
Portland Grain Review 02/19
DTN Weather Trend Indicators 02/19 08:31
FARM MARKET NEWS - CORN REPORT FOR Thu, February 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, February 21
USDA Daily Market Rates 02/21 06:48

Intraday Commodities
@CH9


Local Cash Bids
 
CORN
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Feb. 19  377'0 @C9H Chart
 Mar. 19  377'0 @C9H Chart
 Fall '19  402'6 @C9Z Chart
 Jan. '20  412'4 @C0H Chart

SOYBEANS
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Feb. '19  912'4 @S9H Chart
 Mar. '19  912'4 @S9H Chart
 Fall '19  955'0 @S9X Chart
 Jan. '20  963'4 @S0F Chart

Price as of 02/22/19 03:57AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Bridgeport, IL
Chg Zip Code: 
Temp: 35oF Feels Like: 27oF
Humid: 82% Dew Pt: 30oF
Barom: 30.3 Wind Dir: NNE
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:32 Sunset: 5:35
As reported at LAWRENCEVILLE, IL at 3:00 AM
 
Local Radar
Bridgeport, IL
Radar
 
Local Forecast
Bridgeport, IL

Friday

Saturday

Sunday

Monday

Tuesday
High: 48°F
Low: 32°F
Precip: 0%
High: 60°F
Low: 40°F
Precip: 80%
High: 55°F
Low: 29°F
Precip: 0%
High: 41°F
Low: 23°F
Precip: 0%
High: 47°F
Low: 29°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Southwest Snow Moves North, East Friday
Bryce Anderson (Bio) – DTN Meteorologist

Snow Friday in the Rockies, central Plains and western Midwest. Widespread rain in the Delta, southeastern Midwest and Southeast. » More DTN Weather Commentary

Posted at 2:34PM Thu Feb 21, 2019 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