Quote Ticker
  • CORN (Jul 18) 406'4 1'6 5/25/18   1:19 PM CST
  • CORN (Sep 18) 415'4 2'0 5/25/18   1:19 PM CST
  • CORN (Dec 18) 425'4 2'4 5/25/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1042'0 5'6 5/25/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1046'0 6'2 5/25/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1049'0 6'2 5/25/18   1:19 PM CST
  • WHEAT (Jul 18) 544'4 12'6 5/25/18   1:19 PM CST
  • WHEAT (Sep 18) 561'4 12'6 5/25/18   1:19 PM CST
  • S&P 500 INDEX (Jun 18) 2719.00 - 9.30 5/25/18   3:19 PM CST
  • S&P 500 INDEX (Sep 18) 2721.00 - 9.20 5/25/18   3:19 PM CST
  • S&P 500 INDEX (Dec 18) 2688.40 - 9.30 5/25/18   3:19 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 406'6 403'2 406'4 1'6 406'0s 05/25 Chart for @C8N
Sep 18 413'0 415'4 412'0 415'4 2'0 415'0s 05/25 Chart for @C8U
Dec 18 422'0 425'4 421'2 425'4 2'4 425'0s 05/25 Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1044'0 1035'4 1042'0 5'6 1041'4s 05/25 Chart for @S8N
Aug 18 1039'6 1048'0 1039'4 1046'0 6'2 1046'0s 05/25 Chart for @S8Q
Sep 18 1042'4 1051'0 1042'4 1049'0 6'2 1049'0s 05/25 Chart for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 530'0 544'6 528'2 544'4 12'6 543'0s 05/25 Chart for @W8N
Sep 18 546'6 561'6 545'0 561'4 12'6 559'6s 05/25 Chart for @W8U
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 18 2721.00 2726.50 2714.50 2719.00 - 9.30 2718.30s 05/25 Chart for SP8M
Sep 18 2726.50 2723.00 2721.00 - 9.20 2722.80s 05/25 Chart for SP8U
Dec 18 2730.30 2726.80 2688.40 - 9.30 2726.50s 05/25 Chart for SP8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Headline News
Trump Cancels Summit With North Korea 05/25 06:03
Iran Seeks Assurances on Nuclear Deal 05/25 06:10
Lawmakers Get Briefings on Russia Probe05/25 05:59
Senate OKs Sexual Harassment Bill 05/25 06:06
China: Ross Due Saturday for Talks 05/25 06:09
EU Data Privacy Goes Into Effect 05/25 06:02
Veterans Seek Change in Hiring Rules 05/25 06:05
Stocks Dip, Oil Prices Fall 05/25 15:48

DTN Ag Headline News
Drought Dwindling Water
Brazil Ports Ready for Soybean Boom
America's Best Shops
Kub's Den
DTN Retail Fertilizer Trends
Enlist Expansion
View From the Cab
IA Farmer Raises the Toolbar
Todd's Take

My Market Watch
Click Here to Customize
Commodities
@C8N 406'4 1'6
@S8N 1042'0 5'6
@W8N 544'4 12'6
@O8N 253'0 4'6
Stocks
MSFT 98.360000 0.050000
WMT 82.460000 -0.390000
XOM 78.710000 -1.560000
TWX 94.170000 -0.090000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  406'4
Change:  1'6
Bid:  405'6
Ask:  405'6
Today's High:  406'6
Today's Low:  403'2
Volume:  115,699
Open:  404'0
Settle:  406'0s
Prev:  404'2
Contract High: 
Contract Low: 
Updated:  May-25-2018
1:19:00PM
Delay Time:  10 Minutes


DTN Grain News
DTN Early Word Grains 05/25 05:53
DTN Midday Grain Comments 05/25 12:47
DTN Closing Grain Comments 05/25 13:59
DTN National HRS Index 05/25
Portland Grain Review 05/24
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, May 25
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 25
USDA Daily Market Rates 05/25 06:48

Intraday Commodities
@CN8


Local Cash Bids
 
CORN
  Bridgeport
Futures Price Futures Month Basis Cash Price
 May '18  406'0s @C8N Chart
 June '18  406'0s @C8N Chart
 New Crop '18  425'0s @C8Z Chart
 Jan. '19  433'4s @C9H Chart

SOYBEANS
  Bridgeport
Futures Price Futures Month Basis Cash Price
 May '18  1041'4s @S8N Chart
 June '18  1041'4s @S8N Chart
 New Crop '18  1053'4s @S8X Chart
 Jan. '19  1056'2s @S9F Chart

Price as of 05/26/18 03:10AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Bridgeport, IL
Chg Zip Code: 
Temp: 72oF Feels Like: 72oF
Humid: 73% Dew Pt: 63oF
Barom: 29.83 Wind Dir: S
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:29 Sunset: 8:05
As reported at LAWRENCEVILLE, IL at 2:00 AM
 
Local Radar
Bridgeport, IL
Radar
 
Local Forecast
Bridgeport, IL

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 91°F
Low: 71°F
Precip: 75%
High: 96°F
Low: 71°F
Precip: 0%
High: 95°F
Low: 71°F
Precip: 0%
High: 95°F
Low: 72°F
Precip: 38%
High: 92°F
Low: 73°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Light Rain in Southern Areas Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Areas of the Deep South, Southeast, Delta and southeastern Midwest will see light rain Saturday. Temperatures in most areas will be above normal. » More DTN Weather Commentary

Posted at 2:20PM Fri May 25, 2018 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