Quote Ticker
  • CORN (Dec 18) 375'0 -0'6 12/13/18   1:19 PM CST
  • CORN (Mar 19) 383'0 -1'2 12/14/18   4:30 AM CST
  • CORN (May 19) 391'0 -0'6 12/14/18   4:28 AM CST
  • SOYBEANS (Jan 19) 901'6 -5'2 12/14/18   4:35 AM CST
  • SOYBEANS (Mar 19) 915'0 -5'4 12/14/18   4:35 AM CST
  • SOYBEANS (May 19) 927'6 -5'4 12/14/18   4:32 AM CST
  • WHEAT (Dec 18) 526'2 12'4 12/13/18   1:15 PM CST
  • WHEAT (Mar 19) 531'6 -4'2 12/14/18   4:35 AM CST
  • S&P 500 INDEX (Dec 18) 2648.50 - 6.80 12/13/18   3:15 PM CST
  • S&P 500 INDEX (Mar 19) 2653.00 - 7.20 12/13/18   3:15 PM CST
  • S&P 500 INDEX (Jun 19) 2674.00 - 7.20 12/13/18   3:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 375'0 377'4 374'0 375'0 -0'6 375'4s 04:28A Chart for @C8Z
Mar 19 383'6 384'0 383'0 383'0 -1'2 384'2 04:35A Chart for @C9H
May 19 391'2 391'4 390'6 391'0 -0'6 391'6 04:35A Chart for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'2 907'6 900'6 901'6 -5'2 907'0 04:35A Chart for @S9F
Mar 19 920'4 921'0 914'0 915'0 -5'4 920'4 04:35A Chart for @S9H
May 19 933'4 934'0 927'0 927'6 -5'4 933'2 04:35A Chart for @S9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 526'2 526'2 526'2 526'2 12'4 527'6s 04:35A Chart for @W8Z
Mar 19 536'0 538'0 531'4 531'6 -4'2 536'0 04:35A Chart for @W9H
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 18 2662.50 2668.00 2640.00 2648.50 - 6.80 2645.60s 12/13 Chart for SP8Z
Mar 19 2666.80 2672.00 2641.00 2653.00 - 7.20 2649.40s 12/13 Chart for SP9H
Jun 19 2675.00 2675.00 2651.00 2674.00 - 7.20 2655.80s 12/13 Chart for SP9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Headline News
Trump's Payment Explanations Shift 12/13 06:09
Pelosi Pledges to Limit Speaker Tenure 12/13 06:16
Cohen Sentenced to 3 Years in Prison 12/13 06:05
UK's May Survives Confidence Vote 12/13 06:12
Senate to Vote on Aid to Yemen 12/13 06:15
House, Senate Agree on Harassment Bill 12/13 06:08
Iran Hackers Hunt US Targets 12/13 06:11
Stocks Settle Down on Thursday 12/13 15:59

DTN Ag Headline News
Biofuels to House: Octane Idea a Dud
Global Fertilizer Outlook - 3
Dicamba Rules Vary by State
Trade Aid Delayed
Senate Passes Farm Bill
USDA Reports Summary
Cash Market Moves
Family Business Matters
Farm Carbon and Biofuels

My Market Watch
Click Here to Customize
Commodities
@C8Z 375'0 -0'6
@S9F 902'0 -5'0
@W8Z 526'2 12'4
@O8Z 287'2 -1'0
Stocks
MSFT 109.450000 0.370000
WMT 92.960000 -0.150000
XOM 76.980000 0.960000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  375'0
Change:  -0'6
Bid:  373'2
Ask:  374'2
Today's High:  377'4
Today's Low:  374'0
Volume:  229
Open:  375'0
Settle:  375'4s
Prev:  376'2
Contract High: 
Contract Low: 
Updated:  Dec-13-2018
1:19:00PM
Delay Time:  10 Minutes


DTN Grain News
DTN Early Word Grains 12/13 05:35
DTN Midday Grain Comments 12/13 11:44
DTN Closing Grain Comments 12/13 13:55
DTN National HRS Index 12/13
Portland Grain Review 12/13
DTN Weather Trend Indicators 12/12 10:21
FARM MARKET NEWS - CORN REPORT FOR Thu, December 13
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, December 13
USDA Daily Market Rates 12/13 06:47

Intraday Commodities
@CH9


Local Cash Bids
 
CORN
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Dec. 18  383'0 @C9H Chart
 Jan. 19  383'0 @C9H Chart
 Feb. 19  383'0 @C9H Chart
 Mar. 19  383'0 @C9H Chart
 Fall '19  402'2 @C9Z Chart
 Jan. '20  411'4 @C0H Chart

SOYBEANS
  Bridgeport
Futures Price Futures Month Basis Cash Price
 Dec. '18  901'6 @S9F Chart
 Jan. '19  901'6 @S9F Chart
 Feb. '19  915'0 @S9H Chart
 Mar. '19  915'0 @S9H Chart
 Fall '19  950'6 @S9X Chart
 Jan. '20  959'0 @S0F Chart

Price as of 12/14/18 04:45AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Bridgeport, IL
Chg Zip Code: 
Temp: 46oF Feels Like: 44oF
Humid: 100% Dew Pt: 46oF
Barom: 30.08 Wind Dir: ESE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:00 Sunset: 4:29
As reported at LAWRENCEVILLE, IL at 4:00 AM
 
Local Radar
Bridgeport, IL
Radar
 
Local Forecast
Bridgeport, IL

Friday

Saturday

Sunday

Monday

Tuesday
High: 54°F
Low: 44°F
Precip: 80%
High: 47°F
Low: 38°F
Precip: 80%
High: 50°F
Low: 30°F
Precip: 0%
High: 45°F
Low: 30°F
Precip: 0%
High: 46°F
Low: 26°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Mostly in Delta, Southeast Friday
Bryce Anderson (Bio) – DTN Meteorologist

Rain and possible flooding will cover the Delta and Southeast on Friday. Eastern Midwest areas will have a few light rain showers. » More DTN Weather Commentary

Posted at 1:34PM Thu Dec 13, 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