Quote Ticker
  • CORN (Mar 18) 368'0 0'4 2/19/18   10:43 PM CST
  • CORN (May 18) 375'6 0'6 2/19/18   11:02 PM CST
  • CORN (Jul 18) 383'0 0'2 2/19/18   10:32 PM CST
  • CORN (Sep 18) 390'0 0'4 2/19/18   9:33 PM CST
  • CORN (Dec 18) 397'2 0'2 2/19/18   11:00 PM CST
  • CORN (Mar 19) 405'0 0'2 2/19/18   8:48 PM CST
  • CORN (May 19) 410'0 0'2 2/19/18   7:15 PM CST
  • WHEAT (Mar 18) 460'4 2'6 2/19/18   10:45 PM CST
  • WHEAT (May 18) 474'0 2'4 2/19/18   10:47 PM CST
  • WHEAT (Jul 18) 489'0 2'4 2/19/18   11:03 PM CST
  • WHEAT (Sep 18) 504'6 2'2 2/19/18   10:43 PM CST
  • WHEAT (Dec 18) 526'0 2'6 2/19/18   11:01 PM CST
  • WHEAT (Mar 19) 541'0 2'4 2/19/18   10:43 PM CST
  • WHEAT (May 19) 537'2 -2'2 2/16/18   1:15 PM CST
  • LIVE CATTLE (Feb 18) 130.325 0.825 2/16/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 127.775 0.400 2/16/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 118.775 0.075 2/16/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 115.675 0.225 2/16/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 117.225 0.025 2/16/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 118.975 2/16/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 119.250 - 0.125 2/16/18   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 149.850 - 0.100 2/16/18   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 152.550 0.100 2/16/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 153.000 - 0.025 2/16/18   1:04 PM CST
  • CRUDE OIL (Mar 18) 62.38 0.70 2/19/18   11:03 PM CST
  • CRUDE OIL (Apr 18) 62.27 0.72 2/19/18   11:03 PM CST
  • CRUDE OIL (May 18) 61.91 0.71 2/19/18   11:02 PM CST
  • LEAN HOGS (Apr 18) 68.275 -1.575 2/16/18   1:04 PM CST
  • LEAN HOGS (May 18) 75.000 -0.975 2/16/18   1:03 PM CST
  • LEAN HOGS (Jun 18) 79.850 -0.475 2/16/18   1:04 PM CST
  • NEW YORK HARBOR ULSD (Mar 18) 1.9334 0.0230 2/19/18   10:57 PM CST
  • NEW YORK HARBOR ULSD (Apr 18) 1.9310 0.0226 2/19/18   11:01 PM CST
  • NEW YORK HARBOR ULSD (May 18) 1.9256 0.0213 2/19/18   10:51 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 369'0 369'0 367'4 368'0 0'4 367'4 11:02P Chart for @C8H Options for @C8H
May 18 376'2 376'4 375'2 375'6 0'6 375'0 11:03P Chart for @C8K Options for @C8K
Jul 18 384'0 384'0 382'6 383'0 0'2 382'6 11:03P Chart for @C8N Options for @C8N
Sep 18 390'6 390'6 389'2 390'0 0'4 389'4 11:03P Chart for @C8U Options for @C8U
Dec 18 397'6 398'0 397'0 397'2 0'2 397'0 11:02P Chart for @C8Z Options for @C8Z
Mar 19 405'0 405'4 404'4 405'0 0'2 404'6 11:02P Chart for @C9H Options for @C9H
May 19 410'4 410'4 410'0 410'0 0'2 409'6 11:02P Chart for @C9K Options for @C9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 459'6 463'0 458'6 460'4 2'6 457'6 11:02P Chart for @W8H Options for @W8H
May 18 474'0 477'2 472'0 474'0 2'4 471'4 11:03P Chart for @W8K Options for @W8K
Jul 18 488'4 492'4 487'2 489'0 2'4 486'4 11:03P Chart for @W8N Options for @W8N
Sep 18 505'4 507'2 503'0 504'6 2'2 502'4 11:03P Chart for @W8U Options for @W8U
Dec 18 525'4 527'6 523'6 526'0 2'6 523'2 11:03P Chart for @W8Z Options for @W8Z
Mar 19 538'4 542'6 538'4 541'0 2'4 538'4 11:03P Chart for @W9H Options for @W9H
May 19 537'2 -2'2 543'0s 11:01P Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 129.225 130.325 128.725 130.325 0.825 130.100s 02/16 Chart for @LE8G Options for @LE8G
Apr 18 127.175 127.875 126.875 127.775 0.400 127.650s 02/16 Chart for @LE8J Options for @LE8J
Jun 18 118.400 118.850 118.100 118.775 0.075 118.675s 02/16 Chart for @LE8M Options for @LE8M
Aug 18 115.300 115.700 114.825 115.675 0.225 115.625s 02/16 Chart for @LE8Q Options for @LE8Q
Oct 18 116.900 117.250 116.450 117.225 0.025 117.125s 02/16 Chart for @LE8V Options for @LE8V
Dec 18 118.625 118.975 118.150 118.975 118.850s 02/16 Chart for @LE8Z Options for @LE8Z
Feb 19 119.000 119.250 118.450 119.250 - 0.125 119.050s 02/16 Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 18 149.900 150.175 148.875 149.850 - 0.100 149.725s 02/16 Chart for @GF8H Options for @GF8H
Apr 18 152.175 152.600 151.250 152.550 0.100 152.400s 02/16 Chart for @GF8J Options for @GF8J
May 18 152.850 153.025 151.800 153.000 - 0.025 152.825s 02/16 Chart for @GF8K Options for @GF8K
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Mar 18 61.63 62.74 61.63 62.38 0.70 61.68 11:04P Chart for QCL8H Options for QCL8H
Apr 18 61.51 62.65 61.49 62.27 0.72 61.55 11:04P Chart for QCL8J Options for QCL8J
May 18 61.18 62.28 61.16 61.91 0.71 61.20 11:04P Chart for QCL8K Options for QCL8K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 69.425 69.450 68.025 68.275 -1.575 68.150s 02/16 Chart for @HE8J Options for @HE8J
May 18 75.875 75.875 74.925 75.000 -0.975 74.925s 02/16 Chart for @HE8K Options for @HE8K
Jun 18 80.150 80.475 79.350 79.850 -0.475 79.725s 02/16 Chart for @HE8M Options for @HE8M
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Mar 18 1.9137 1.9396 1.9104 1.9334 0.0230 1.9104 11:02P Chart for QHO8H Options for QHO8H
Apr 18 1.9126 1.9370 1.9082 1.9310 0.0226 1.9084 11:02P Chart for QHO8J Options for QHO8J
May 18 1.9041 1.9314 1.9041 1.9256 0.0213 1.9043 11:02P Chart for QHO8K Options for QHO8K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 02/16 05:55
DTN Midday Grain Comments 02/16 11:37
DTN Closing Grain Comments 02/16 13:50
DTN National HRS Index 02/19
Portland Grain Review 02/15
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, February 16
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, February 16
USDA Daily Market Rates 02/16 06:48

DTN Blogs & Forums


Local Cash Bids
 
There are currently no bids to display.
Price as of 02/19/18 11:14PM CST.
Month Symbols
Click to view more Commodity Prices

Online Offer Center
DTN Portal - Offer Management System Online Offer Center
Powered by DTN Portal®
Transact Online
  • Offers & Contracts
  • Easy to Use
  • Complete Records
Access Your Account




DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Local Radar
Omaha, NE
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Omaha, NE
Change Zip Code: 
Date Tue
2/20
Wed
2/21
Thu
2/22
Fri
2/23
Sat
2/24
Weather
Condition
Freezing Rain Clear Snow Mostly Cloudy Rain/Snow Mix
Weather Freezing Rain Clear Snow Mostly Cloudy Rain/Snow Mix
Temp
L/H (°F)
15/24 9/30 20/35 22/35 23/35
Feels
Like

L/H (°F)
3/17 -1/26 15/30 14/35 22/35
Dew Point
(°F)
12 4 18 21 24
Humidity
(%)
63 42 70 68 81
Wind
Speed

(mph)
12 5 5 3 1
Precip
(%)
65 - 80 - 43
Precip
Amt
(in.)
Ice
0.08
None S: 1-2
L: 0.13
None S: 1/4-1
L: 0.12
Evap
(in./day)
0.04 0.05 0.04 0.04 0.03
View complete Local Weather

Local Conditions
Omaha, NE
Chg Zip Code: 
Temp: 24oF Feels Like: 24oF
Humid: 89% Dew Pt: 21oF
Barom: 29.87 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:11 Sunset: 6:04
As reported at OMAHA-MILLARD, NE at 10:00 PM
View complete Local Weather

DTN Daily Video

DTN Videos
 03:05
2/12/2018 Spring Weather Outlook
 03:59
2/16/2018 Chance Of Showers In SA
 01:19
2/16/2018 Grains Lower
 02:37
2/16/2018 Quiet Finish On Friday

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN