Quote Ticker
  • CORN (Mar 18) 365'4 -2'0 2/20/18   1:19 PM CST
  • CORN (May 18) 374'0 -1'2 2/20/18   1:19 PM CST
  • CORN (Jul 18) 381'4 -1'2 2/20/18   1:19 PM CST
  • SOYBEANS (Mar 18) 1025'6 5'0 2/20/18   1:19 PM CST
  • SOYBEANS (May 18) 1036'6 5'0 2/20/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1046'0 4'6 2/20/18   1:19 PM CST
  • WHEAT (Mar 18) 449'2 -8'4 2/20/18   1:19 PM CST
  • WHEAT (May 18) 462'6 -9'0 2/20/18   1:19 PM CST
  • S&P 500 INDEX (Mar 18) 2714.50 - 20.90 2/20/18   3:17 PM CST
  • S&P 500 INDEX (Jun 18) 2715.00 - 20.90 2/20/18   3:17 PM CST
  • S&P 500 INDEX (Sep 18) 2708.40 - 20.70 2/20/18   3:17 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 369'0 370'0 365'2 365'4 -2'0 365'4s 06:22P Chart for @C8H
May 18 376'2 378'0 373'2 374'0 -1'2 373'6s 06:37P Chart for @C8K
Jul 18 384'0 385'4 381'0 381'4 -1'2 381'4s 05:07P Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'4 1039'0 1024'4 1025'6 5'0 1026'4s 06:27P Chart for @S8H
May 18 1041'6 1050'0 1035'4 1036'6 5'0 1037'4s 06:27P Chart for @S8K
Jul 18 1050'0 1059'2 1045'0 1046'0 4'6 1047'0s 05:29P Chart for @S8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 459'6 463'2 449'0 449'2 -8'4 449'2s 06:15P Chart for @W8H
May 18 474'0 477'2 462'0 462'6 -9'0 462'4s 05:32P Chart for @W8K
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 18 2721.00 2737.50 2706.50 2714.50 - 20.90 2714.10s 03:17P Chart for SP8H
Jun 18 2740.10 2714.10 2715.00 - 20.90 2718.20s 03:17P Chart for SP8M
Sep 18 2746.40 2720.40 2708.40 - 20.70 2724.70s 03:17P Chart for SP8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Headline News
Trump Offers Backgroun Check Support 02/20 06:09
Gorsuch Deciding Vote in Union Case 02/20 06:16
Students Head to FL Capital for Gun Law02/20 06:05
PA District Map Raises Dem's Hopes 02/20 06:12
Trump Endorses Romney Senate Bid 02/20 06:15
98 Dead in Assault on Damascus Suburb 02/20 06:08
CA Weighs Permanent Water Restrictions 02/20 06:11
Walmart's Plunge Sinks Retail Stocks 02/20 16:17

DTN Ag Headline News
NGFA Calls on Congress to Act
Farmland Prices Remain Strong
DDG Weekly Update
Trading for Water Quality
Crop Tech Corner
Dicamba Under Scrutiny
Drought Changes Fertility Plans
DTN Retail Fertilizer Trends
Kub's Den

My Market Watch
Click Here to Customize
Commodities
@C8H 365'4 -2'0
@S8H 1025'6 5'0
@W8H 449'2 -8'4
@O8H 267'2 -1'4
Stocks
MSFT 92.720000 0.720000
WMT 94.110000 -10.670000
XOM 75.750000 -0.790000
TWX 95.070000 -0.300000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  365'4
Change:  -2'0
Bid:  365'4
Ask:  365'4
Today's High:  370'0
Today's Low:  365'2
Volume:  292,210
Open:  369'0
Settle:  365'4s
Prev:  367'4
Contract High: 
Contract Low: 
Updated:  Feb-20-2018
1:19:00PM
Delay Time:  10 Minutes


DTN Grain News
DTN Early Word Grains 02/20 05:53
DTN Midday Grain Comments 02/20 11:58
DTN Closing Grain Comments 02/20 13:59
DTN National HRS Index 02/19
Portland Grain Review 02/15
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, February 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, February 20
USDA Daily Market Rates 02/20 06:48

Intraday Commodities
@CH8


Local Cash Bids
 
CORN
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Feb. '18  365'4s @C8H Chart
 Mar. '18  373'6s @C8K Chart
 New Crop '18  396'0s @C8Z Chart
 Jan. '19  404'0s @C9H Chart

SOYBEANS
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Feb. '18  1026'4s @S8H Chart
 Mar. '18  1037'4s @S8K Chart
 New Crop '18  1025'0s @S8X Chart
 Jan. '19  1029'4s @S9F Chart

Price as of 02/20/18 06:47PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Bridgeport, IL
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 64% Dew Pt: 57oF
Barom: 30.04 Wind Dir: S
Cond: N/A Wind Spd: 16 mph
Sunrise: 6:33 Sunset: 5:34
As reported at LAWRENCEVILLE, IL at 6:00 PM
 
Local Radar
Bridgeport, IL
Radar
 
Local Forecast
Bridgeport, IL

Wednesday

Thursday

Friday

Saturday

Sunday
High: 62°F
Low: 39°F
Precip: 80%
High: 51°F
Low: 39°F
Precip: 80%
High: 54°F
Low: 47°F
Precip: 80%
High: 61°F
Low: 46°F
Precip: 60%
High: 58°F
Low: 41°F
Precip: 30%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday for Texas, Delta Areas
Bryce Anderson (Bio) – DTN Meteorologist

Rain likely Wednesday for areas of Texas, the Delta and the Ohio River valley. Light rain in northeast Midwest and in areas of Texas. Some snow possible areas of Kansas and Oklahoma. » More DTN Weather Commentary

Posted at 12:39PM Tue Feb 20, 2018 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