Quote Ticker
  • CORN (Dec 20) 426'2 5'4 11/27/20   12:04 PM CST
  • CORN (Mar 21) 435'2 6'2 11/27/20   12:04 PM CST
  • CORN (May 21) 437'6 6'4 11/27/20   12:04 PM CST
  • SOYBEANS (Jan 21) 1193'2 7'6 11/27/20   12:04 PM CST
  • SOYBEANS (Mar 21) 1195'0 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (May 21) 1191'6 7'0 11/27/20   12:04 PM CST
  • WHEAT (Dec 20) 595'6 8'2 11/27/20   12:03 PM CST
  • WHEAT (Mar 21) 607'0 9'4 11/27/20   12:04 PM CST
  • S&P 500 INDEX (Dec 20) 2835.50 9.20 11/27/20   12:00 PM CST
  • S&P 500 INDEX (Mar 21) 3627.90 9.30 11/27/20   12:00 PM CST
  • S&P 500 INDEX (Jun 21) 3617.70 9.20 11/27/20   12:00 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 01:20P Chart for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 01:20P Chart for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 01:20P Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 01:20P Chart for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 01:20P Chart for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 01:20P Chart for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 592'2 600'2 589'2 595'6 8'2 596'4s 01:20P Chart for @W0Z
Mar 21 600'4 607'6 598'4 607'0 9'4 606'0s 01:20P Chart for @W1H
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 20 2835.50 9.20 3636.50s 12:00P Chart for SP0Z
Mar 21 3627.90 9.30 3627.90s 12:00P Chart for SP1H
Jun 21 3617.70 9.20 3617.70s 12:00P Chart for SP1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Headline News
Trump to Leave if EC Seats Biden 11/27 06:26
GOP Clashes on Expiring Bailout Law 11/27 06:36
Trump Pardons Flynn Despite Guilty Plea11/27 06:21
SCOTUS Blocks NY Worship Virus Limits 11/27 06:31
GA GOP Juggle Biden Win, Trump Loyalty 11/27 06:35
US to Appeal Order Barring Expulsions 11/27 06:25
Ethiopia PM:Troops Ordered into Capital11/27 06:30
US Stocks Hit Record Highs 11/27 13:08

DTN Ag Headline News
Glyphosate Still Under Review
Hooded Sprayers Get Another Look
Family Business Matters
Animal Rights Groups Cry Foul
DTN Retail Fertilizer Trends
Oil Price Spike Supports Corn, Ethanol
Protein Outlook
EPA Motions to Dismiss Chesapeake Suit
Corn, Cob to Be Pardoned

My Market Watch
Click Here to Customize
Commodities
@C0Z 426'2 5'4
@S1F 1193'2 7'6
@W0Z 595'6 8'2
@O0Z 287'2 2'6
Stocks
MSFT 215.230000 1.360000
WMT 151.600000
XOM 40.190000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  426'2
Change:  5'4
Bid:  423'0
Ask:  427'0
Today's High:  426'2
Today's Low:  418'4
Volume:  67,235
Open:  420'2
Settle:  425'4s
Prev:  420'0
Contract High: 
Contract Low: 
Updated:  Nov-27-2020
12:04:00PM
Delay Time:  10 Minutes


DTN Grain News
DTN Early Word Grains 11/27 06:00
DTN Midday Grain Comments 11/27 10:48
DTN Closing Grain Comments 11/27 12:50
DTN National HRS Index 11/27
Portland Grain Review 11/19
DTN Weather Trend Indicators 11/27 08:51
FARM MARKET NEWS - CORN REPORT FOR Fri, November 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 27
USDA Daily Market Rates 11/27 06:15

Intraday Commodities
@CZ0


Local Cash Bids
 
CORN
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Nov.  425'4s @C0Z Chart
 Dec.  433'6s @C1H Chart
 Jan. '21  433'6s @C1H Chart
 Feb. '21  433'6s @C1H Chart
 Fall '21  414'4s @C1Z Chart
 Jan. '22  419'2s @C2H Chart

SOYBEANS
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Nov.  1191'6s @S1F Chart
 Dec.  1191'6s @S1F Chart
 Jan. '21  1191'6s @S1F Chart
 Feb. '21  1192'6s @S1H Chart
 Fall '21  1057'2s @S1X Chart
 Jan. '22  1055'6s @S2F Chart

Price as of 11/27/20 10:33PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Bridgeport, IL
Chg Zip Code: 
Temp: 42oF Feels Like: 42oF
Humid: 79% Dew Pt: 35oF
Barom: 30.14 Wind Dir: WNW
Cond: N/A Wind Spd: 2 mph
Sunrise: 6:47 Sunset: 4:30
As reported at Birch Creek, IL at 10:00 PM
 
Local Radar
Bridgeport, IL
Radar
 
Local Forecast
Bridgeport, IL

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 51°F
Low: 28°F
Precip: 0%
High: 51°F
Low: 26°F
Precip: 0%
High: 39°F
Low: 27°F
Precip: 20%
High: 38°F
Low: 21°F
Precip: 0%
High: 43°F
Low: 22°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Mainly Dry Saturday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:15PM Fri Nov 27, 2020 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