Quote Ticker
  • CORN (Dec 19) 395'0 0'2 10/18/19   1:54 AM CST
  • CORN (Mar 20) 406'4 0'0 10/18/19   1:49 AM CST
  • CORN (May 20) 412'6 0'0 10/18/19   1:44 AM CST
  • CORN (Jul 20) 417'6 0'0 10/17/19   11:35 PM CST
  • CORN (Sep 20) 406'4 -0'6 10/17/19   8:06 PM CST
  • CORN (Dec 20) 410'2 -0'4 10/18/19   1:49 AM CST
  • CORN (Mar 21) 419'6 -0'2 10/17/19   10:12 PM CST
  • SOYBEANS (Nov 19) 936'4 5'0 10/18/19   1:58 AM CST
  • SOYBEANS (Jan 20) 950'4 5'2 10/18/19   1:54 AM CST
  • SOYBEANS (Mar 20) 962'4 5'4 10/18/19   1:55 AM CST
  • SOYBEAN MEAL (Dec 19) 3087 19 10/18/19   1:54 AM CST
  • SOYBEAN MEAL (Jan 20) 3111 17 10/18/19   1:25 AM CST
  • SOYBEAN MEAL (Mar 20) 3153 19 10/18/19   1:41 AM CST
  • WHEAT (Dec 19) 524'0 -1'4 10/18/19   1:55 AM CST
  • WHEAT (Mar 20) 528'4 -1'6 10/18/19   1:53 AM CST
  • WHEAT (May 20) 532'6 -1'2 10/18/19   1:46 AM CST
  • WHEAT (Jul 20) 534'4 -1'4 10/18/19   1:55 AM CST
  • WHEAT (Sep 20) 540'4 -1'0 10/18/19   1:55 AM CST
  • WHEAT (Dec 20) 550'0 -1'0 10/18/19   1:46 AM CST
  • WHEAT (Mar 21) 555'4 -1'6 10/18/19   1:20 AM CST
  • LIVE CATTLE (Oct 19) 112.400 0.050 10/17/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 114.275 0.500 10/17/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 119.525 - 0.050 10/17/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 121.325 - 0.325 10/17/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 113.775 - 0.525 10/17/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 111.850 - 0.500 10/17/19   1:03 PM CST
  • LIVE CATTLE (Oct 20) 113.200 - 0.500 10/17/19   1:03 PM CST
  • FEEDER CATTLE (Oct 19) 144.050 - 1.025 10/17/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 144.125 - 1.600 10/17/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 140.675 - 1.525 10/17/19   1:04 PM CST
  • CRUDE OIL (Nov 19) 53.92 -0.01 10/18/19   1:59 AM CST
  • CRUDE OIL (Dec 19) 54.02 -0.01 10/18/19   1:59 AM CST
  • CRUDE OIL (Jan 20) 53.99 -0.02 10/18/19   1:59 AM CST
  • LEAN HOGS (Dec 19) 67.875 -2.475 10/17/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 77.450 -1.200 10/17/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 83.525 -1.075 10/17/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 67.875 -2.475 10/17/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 77.450 -1.200 10/17/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 83.525 -1.075 10/17/19   1:04 PM CST
  • NEW YORK HARBOR ULSD (Nov 19) 1.9455 -0.0026 10/18/19   1:58 AM CST
  • NEW YORK HARBOR ULSD (Dec 19) 1.9308 -0.0025 10/18/19   1:58 AM CST
  • NEW YORK HARBOR ULSD (Jan 20) 1.9183 -0.0024 10/18/19   1:58 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 394'0 395'6 393'6 395'0 0'2 394'6 01:58A Chart for @C9Z Options for @C9Z
Mar 20 405'4 407'2 405'2 406'4 0'0 406'4 01:56A Chart for @C0H Options for @C0H
May 20 411'4 413'2 411'4 412'6 0'0 412'6 01:56A Chart for @C0K Options for @C0K
Jul 20 416'4 418'0 416'4 417'6 0'0 417'6 01:56A Chart for @C0N Options for @C0N
Sep 20 406'2 406'4 406'2 406'4 -0'6 407'2 01:56A Chart for @C0U Options for @C0U
Dec 20 410'0 410'4 410'0 410'2 -0'4 410'6 01:58A Chart for @C0Z Options for @C0Z
Mar 21 419'6 419'6 419'6 419'6 -0'2 420'0 01:54A Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 931'0 938'4 930'4 936'4 5'0 931'4 01:58A Chart for @S9X Options for @S9X
Jan 20 945'0 952'0 944'2 950'4 5'2 945'2 01:58A Chart for @S0F Options for @S0F
Mar 20 956'2 964'0 955'6 962'4 5'4 957'0 01:58A Chart for @S0H Options for @S0H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3066 3089 3065 3087 19 3068 01:58A Chart for @SM9Z Options for @SM9Z
Jan 20 3097 3113 3097 3111 17 3094 01:58A Chart for @SM0F Options for @SM0F
Mar 20 3134 3153 3134 3153 19 3134 01:59A Chart for @SM0H Options for @SM0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 526'0 526'4 523'0 524'0 -1'4 525'4 01:56A Chart for @W9Z Options for @W9Z
Mar 20 530'4 531'0 528'4 528'4 -1'6 530'2 01:56A Chart for @W0H Options for @W0H
May 20 534'0 534'6 532'2 532'6 -1'2 534'0 01:56A Chart for @W0K Options for @W0K
Jul 20 536'2 537'0 533'4 534'4 -1'4 536'0 01:56A Chart for @W0N Options for @W0N
Sep 20 541'6 541'6 539'6 540'4 -1'0 541'4 01:56A Chart for @W0U Options for @W0U
Dec 20 550'0 551'6 549'2 550'0 -1'0 551'0 01:56A Chart for @W0Z Options for @W0Z
Mar 21 556'2 557'4 555'4 555'4 -1'6 557'2 01:55A Chart for @W1H Options for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 112.300 112.500 111.650 112.400 0.050 112.400s 10/17 Chart for @LE9V Options for @LE9V
Dec 19 113.875 114.425 113.100 114.275 0.500 114.375s 10/17 Chart for @LE9Z Options for @LE9Z
Feb 20 119.600 119.625 118.625 119.525 - 0.050 119.550s 10/17 Chart for @LE0G Options for @LE0G
Apr 20 121.750 121.750 120.500 121.325 - 0.325 121.400s 10/17 Chart for @LE0J Options for @LE0J
Jun 20 114.375 114.375 113.225 113.775 - 0.525 113.850s 10/17 Chart for @LE0M Options for @LE0M
Aug 20 112.225 112.225 111.225 111.850 - 0.500 111.875s 10/17 Chart for @LE0Q Options for @LE0Q
Oct 20 113.425 113.425 112.600 113.200 - 0.500 113.250s 10/17 Chart for @LE0V Options for @LE0V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 145.000 145.000 143.150 144.050 - 1.025 144.200s 10/17 Chart for @GF9V Options for @GF9V
Nov 19 145.575 145.575 142.825 144.125 - 1.600 144.325s 10/17 Chart for @GF9X Options for @GF9X
Jan 20 141.750 141.925 139.475 140.675 - 1.525 140.850s 10/17 Chart for @GF0F Options for @GF0F
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 19 54.09 54.12 53.73 53.94 0.01 53.93 01:59A Chart for QCL9X Options for QCL9X
Dec 19 54.20 54.20 53.82 54.03 54.03 01:58A Chart for QCL9Z Options for QCL9Z
Jan 20 54.14 54.15 53.80 54.01 54.01 01:59A Chart for QCL0F Options for QCL0F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 70.075 70.400 67.725 67.875 -2.475 68.150s 10/17 Chart for @HE9Z Options for @HE9Z
Feb 20 78.575 78.775 76.750 77.450 -1.200 77.650s 10/17 Chart for @HE0G Options for @HE0G
Apr 20 84.725 84.725 83.025 83.525 -1.075 83.800s 10/17 Chart for @HE0J Options for @HE0J
Dec 19 70.075 70.400 67.725 67.875 -2.475 68.150s 10/17 Chart for @HE9Z Options for @HE9Z
Feb 20 78.575 78.775 76.750 77.450 -1.200 77.650s 10/17 Chart for @HE0G Options for @HE0G
Apr 20 84.725 84.725 83.025 83.525 -1.075 83.800s 10/17 Chart for @HE0J Options for @HE0J
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Nov 19 1.9534 1.9535 1.9400 1.9455 -0.0026 1.9481 01:59A Chart for QHO9X Options for QHO9X
Dec 19 1.9361 1.9377 1.9254 1.9310 -0.0023 1.9333 01:59A Chart for QHO9Z Options for QHO9Z
Jan 20 1.9252 1.9252 1.9130 1.9183 -0.0024 1.9207 01:59A Chart for QHO0F Options for QHO0F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 10/17 05:59
DTN Midday Grain Comments 10/17 11:10
DTN Closing Grain Comments 10/17 13:56
DTN National HRS Index 10/16
Portland Grain Review 10/15
DTN Weather Trend Indicators 10/17 09:12
FARM MARKET NEWS - CORN REPORT FOR Thu, October 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, October 17
USDA Daily Market Rates 10/17 06:48

DTN Blogs & Forums


Local Cash Bids
 
There are currently no bids to display.
Price as of 10/18/19 02:09AM CDT.
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 Fri
10/18
Sat
10/19
Sun
10/20
Mon
10/21
Tue
10/22
Weather
Condition
Partly Cloudy Rain Rain Mostly Cloudy Clear
Weather Partly Cloudy Rain Rain Mostly Cloudy Clear
Temp
L/H (°F)
51/75 48/68 47/68 46/56 41/61
Feels
Like

L/H (°F)
51/75 48/68 43/68 40/56 34/61
Dew Point
(°F)
48 46 46 39 32
Humidity
(%)
53 54 61 54 42
Wind
Speed

(mph)
15 4 13 17 13
Precip
(%)
- 20 71 - -
Precip
Amt
(in.)
None Rain
0.02
Rain
0.08
None None
Evap
(in./day)
0.2 0.1 0.13 0.13 0.17
View complete Local Weather

Local Conditions
Omaha, NE
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 72% Dew Pt: 47oF
Barom: 29.78 Wind Dir: SE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:39 Sunset: 6:39
As reported at OMAHA-MILLARD, NE at 1:00 AM
View complete Local Weather

DTN Daily Video

DTN Videos
 04:06
10/17/2019 Big Wheat Rally Thursday
 01:27
10/17/2019 Rally Time Thursday
 03:27
10/4/2019 Harvest Forecast Update
 04:36
10/17/2019 Drier Trend Thursday

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