Quote Ticker
  • CORN (Sep 20) 307'6 -3'4 8/7/20   1:19 PM CST
  • CORN (Dec 20) 321'0 -3'0 8/7/20   1:19 PM CST
  • CORN (Mar 21) 333'0 -2'6 8/7/20   1:19 PM CST
  • CORN (May 21) 341'4 -2'4 8/7/20   1:19 PM CST
  • CORN (Jul 21) 347'6 -2'6 8/7/20   1:19 PM CST
  • CORN (Sep 21) 352'6 -2'6 8/7/20   1:19 PM CST
  • CORN (Dec 21) 360'6 -2'0 8/7/20   1:19 PM CST
  • SOYBEANS (Aug 20) 871'2 -10'4 8/7/20   1:15 PM CST
  • SOYBEANS (Sep 20) 867'4 -9'0 8/7/20   1:19 PM CST
  • SOYBEANS (Nov 20) 869'2 -10'4 8/7/20   1:19 PM CST
  • SOYBEAN MEAL (Aug 20) 2805 - 7 8/7/20   1:19 PM CST
  • SOYBEAN MEAL (Sep 20) 2823 - 12 8/7/20   1:19 PM CST
  • SOYBEAN MEAL (Oct 20) 2836 - 15 8/7/20   1:19 PM CST
  • WHEAT (Sep 20) 496'0 -5'6 8/7/20   1:19 PM CST
  • WHEAT (Dec 20) 504'0 -4'6 8/7/20   1:19 PM CST
  • WHEAT (Mar 21) 512'0 -4'6 8/7/20   1:19 PM CST
  • WHEAT (May 21) 517'4 -5'0 8/7/20   1:19 PM CST
  • WHEAT (Jul 21) 521'2 -3'6 8/7/20   1:19 PM CST
  • WHEAT (Sep 21) 527'4 -3'2 8/7/20   1:15 PM CST
  • WHEAT (Dec 21) 538'2 -2'6 8/7/20   1:15 PM CST
  • LIVE CATTLE (Aug 20) 102.725 0.175 8/7/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 106.525 - 0.525 8/7/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 110.300 - 0.875 8/7/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 113.725 - 0.700 8/7/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 116.250 - 0.225 8/7/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 109.600 - 0.475 8/7/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 108.025 - 0.650 8/7/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 143.425 - 0.750 8/7/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 145.300 - 0.750 8/7/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 146.400 - 0.375 8/7/20   1:04 PM CST
  • CRUDE OIL (Sep 20) 41.60 -0.73 8/7/20   3:59 PM CST
  • CRUDE OIL (Oct 20) 41.83 -0.71 8/7/20   3:59 PM CST
  • CRUDE OIL (Nov 20) 42.16 -0.70 8/7/20   3:59 PM CST
  • LEAN HOGS (Aug 20) 51.000 1.250 8/7/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 51.075 1.775 8/7/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 53.025 1.425 8/7/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 51.000 1.250 8/7/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 51.075 1.775 8/7/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 53.025 1.425 8/7/20   1:04 PM CST
  • NEW YORK HARBOR ULSD (Sep 20) 1.2245 -0.0300 8/7/20   3:59 PM CST
  • NEW YORK HARBOR ULSD (Oct 20) 1.2472 -0.0263 8/7/20   3:58 PM CST
  • NEW YORK HARBOR ULSD (Nov 20) 1.2683 -0.0253 8/7/20   3:57 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 311'0 311'6 307'2 307'6 -3'4 307'6s 08/07 Chart for @C0U Options for @C0U
Dec 20 323'4 324'2 320'0 321'0 -3'0 320'6s 08/07 Chart for @C0Z Options for @C0Z
Mar 21 335'4 335'6 331'6 333'0 -2'6 332'6s 08/07 Chart for @C1H Options for @C1H
May 21 343'4 344'0 340'0 341'4 -2'4 341'2s 08/07 Chart for @C1K Options for @C1K
Jul 21 350'0 350'6 346'6 347'6 -2'6 347'6s 08/07 Chart for @C1N Options for @C1N
Sep 21 355'2 355'4 351'4 352'6 -2'6 352'6s 08/07 Chart for @C1U Options for @C1U
Dec 21 362'2 363'2 359'4 360'6 -2'0 360'6s 08/07 Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 878'0 878'6 871'0 871'2 -10'4 870'2s 08/07 Chart for @S0Q Options for @S0Q
Sep 20 875'6 875'6 864'4 867'4 -9'0 865'6s 08/07 Chart for @S0U Options for @S0U
Nov 20 878'6 879'4 866'6 869'2 -10'4 867'4s 08/07 Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 20 2810 2813 2800 2805 - 7 2800s 08/07 Chart for @SM0Q Options for @SM0Q
Sep 20 2831 2839 2819 2823 - 12 2820s 08/07 Chart for @SM0U Options for @SM0U
Oct 20 2850 2856 2834 2836 - 15 2835s 08/07 Chart for @SM0V Options for @SM0V
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 501'2 503'6 490'4 496'0 -5'6 495'4s 08/07 Chart for @W0U Options for @W0U
Dec 20 508'4 511'0 498'4 504'0 -4'6 503'4s 08/07 Chart for @W0Z Options for @W0Z
Mar 21 516'4 518'6 506'4 512'0 -4'6 511'6s 08/07 Chart for @W1H Options for @W1H
May 21 523'0 524'2 512'0 517'4 -5'0 517'2s 08/07 Chart for @W1K Options for @W1K
Jul 21 526'0 527'2 516'2 521'2 -3'6 521'4s 08/07 Chart for @W1N Options for @W1N
Sep 21 533'4 533'4 523'0 527'4 -3'2 528'4s 08/07 Chart for @W1U Options for @W1U
Dec 21 543'2 543'6 533'0 538'2 -2'6 538'6s 08/07 Chart for @W1Z Options for @W1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 102.600 103.700 102.425 102.725 0.175 102.800s 08/07 Chart for @LE0Q Options for @LE0Q
Oct 20 107.000 107.600 106.250 106.525 - 0.525 106.450s 08/07 Chart for @LE0V Options for @LE0V
Dec 20 110.900 111.225 109.825 110.300 - 0.875 110.075s 08/07 Chart for @LE0Z Options for @LE0Z
Feb 21 114.350 114.750 113.575 113.725 - 0.700 113.800s 08/07 Chart for @LE1G Options for @LE1G
Apr 21 116.300 117.100 115.900 116.250 - 0.225 116.325s 08/07 Chart for @LE1J Options for @LE1J
Jun 21 109.800 110.525 109.525 109.600 - 0.475 109.800s 08/07 Chart for @LE1M Options for @LE1M
Aug 21 108.225 108.850 107.950 108.025 - 0.650 108.125s 08/07 Chart for @LE1Q Options for @LE1Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 143.575 143.925 142.500 143.425 - 0.750 142.725s 08/07 Chart for @GF0Q Options for @GF0Q
Sep 20 145.700 146.550 144.975 145.300 - 0.750 145.125s 08/07 Chart for @GF0U Options for @GF0U
Oct 20 146.475 147.650 145.975 146.400 - 0.375 146.400s 08/07 Chart for @GF0V Options for @GF0V
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 20 41.97 42.22 41.06 41.60 -0.73 41.22s 08/07 Chart for QCL0U Options for QCL0U
Oct 20 42.19 42.44 41.33 41.83 -0.71 41.49s 08/07 Chart for QCL0V Options for QCL0V
Nov 20 42.54 42.76 41.70 42.16 -0.70 41.86s 08/07 Chart for QCL0X Options for QCL0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 50.500 51.200 50.500 51.000 1.250 51.000s 08/07 Chart for @HE0Q Options for @HE0Q
Oct 20 49.725 51.850 49.725 51.075 1.775 50.975s 08/07 Chart for @HE0V Options for @HE0V
Dec 20 51.725 53.500 51.675 53.025 1.425 52.925s 08/07 Chart for @HE0Z Options for @HE0Z
Aug 20 50.500 51.200 50.500 51.000 1.250 51.000s 08/07 Chart for @HE0Q Options for @HE0Q
Oct 20 49.725 51.850 49.725 51.075 1.775 50.975s 08/07 Chart for @HE0V Options for @HE0V
Dec 20 51.725 53.500 51.675 53.025 1.425 52.925s 08/07 Chart for @HE0Z Options for @HE0Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 20 1.2516 1.2562 1.2174 1.2245 -0.0300 1.2199s 08/07 Chart for QHO0U Options for QHO0U
Oct 20 1.2701 1.2742 1.2401 1.2472 -0.0263 1.2428s 08/07 Chart for QHO0V Options for QHO0V
Nov 20 1.2919 1.2935 1.2607 1.2683 -0.0253 1.2637s 08/07 Chart for QHO0X Options for QHO0X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 08/07 05:56
DTN Midday Grain Comments 08/07 11:06
DTN Closing Grain Comments 08/07 13:50
DTN National HRS Index 08/07
Portland Grain Review 08/06
DTN Weather Trend Indicators 08/06 10:42
FARM MARKET NEWS - CORN REPORT FOR Fri, August 7
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, August 7
USDA Daily Market Rates 08/07 06:47

DTN Blogs & Forums

DTN Market Matters Blog

DTN Weekly Average DDG Price Steady

US House Approves Water Resources Development Act of 2020

DTN Weekly Average DDG Price Unchanged

Technically Speaking

Vegetable Oils Showing Bullish Change

Dollar, Gold Implications for Commodities

Lean Hogs Try it Again

Fundamentally Speaking

July Soybean Conditions

July Corn Conditions

New Crop Corn, Soybeans See Narrow Trade Range

DTN Ag Policy Blog

USDA Makes CRP Changes

Debate on Nutrition and Agricultural Aid

Grassley: Grassroots Uprising Needed to Get Senate Action on Cattle Markets Bill

Minding Ag's Business

NGFA Expresses Support for Position Limits Rule, Offers Suggestions

Banks, Farm Credit Working With Borrowers Affected by COVID-19

Beware of Fraud Amid Market Turmoil and Heightened Emotions

DTN Ag Weather Forum

Haves and Have-Nots on Rain

Very Few Problem Areas

Yield Questions With Iowa Dryness

DTN Ethanol Blog

Members of the House Biofuels Caucus Ask Leaders for Specific Language for Biofuels Relief

Sens. Grassley, Ernst Ask DOE Nominee for Transparency on Biofuels Waivers

Nebraska Lawmakers to Explore Ethanol Policies Ahead of Next Legislative Session

DTN Production Blog

Beware of Free Seed

Uncomfortable Encounters

Enlist Duo Herbicide Also Under Scrutiny in the Ninth Circuit

Harrington's Sort & Cull

Cows Tested Last Week's Market Stronger Than Anticipated

Where are the Cattle?

Saddling Up for a Hefty Report Week in the Cattle Business

South America Calling

Limited Brazil Soil Moisture

Mixed Outlook for South America

Dry Season Begins in South America

An Urban’s Rural View

The New Cold War

An Industrial Policy Lincoln Would Like

You Can't Ask Us to Buy Your Stuff While Beating Up on Us

Machinery Chatter

Battle Against Compaction

June Tractor, Combine Sales Mostly Immune to COVID-19

Tractor Upgrades, Faster Planting Highlight Week in Innovations

Canadian Markets

2019-20 Ending Stocks Projections Based on Historical Ratios

Saskatchewan Crop Report Points to Drier Conditions

June 2020 Canadian Merchandise Trade Data

Editor’s Notebook

Squeaky Wheels

Progressive Farmer Study Sheds Light on Critical Ag Equipment

Weak Rural Internet Makes Rural Life Interesting



Local Cash Bids
 
  Main Elevator
CORN SOYBEANS
Cash Price Basis Futures Price Futures Change Cash Price Basis Futures Price Futures Change
10/31/20       869'2
-10'4
Chart
11/30/20 321'0
-3'0
Chart 875'2
-10'4
Chart
Click to view more Commodity Prices

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

Local Conditions
Omaha, NE
Chg Zip Code: 
Temp: 77oF Feels Like: 79oF
Humid: 90% Dew Pt: 74oF
Barom: 29.88 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:27 Sunset: 8:30
As reported at OMAHA, NE at 6:00 AM
View complete Local Weather

5-day Forecast for Omaha, NE
Change Zip Code: 
Date Sun
8/9		 Mon
8/10		 Tue
8/11		 Wed
8/12		 Thu
8/13
Weather
Condition		 Thunder Storms Thunder Storms Mostly Cloudy Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Mostly Cloudy Thunder Storms Thunder Storms
Temp
L/H (°F)		 76/93 69/80 65/83 69/89 72/89
Feels
Like
L/H (°F)		 79/105 69/85 65/87 69/94 73/94
Dew Point
(°F)		 75 69 66 69 70
Humidity
(%)		 65 77 69 63 62
Wind
Speed
(mph)		 8 8 6 12 12
Precip
 (%)		 36 40 - 49 71
Precip
Amt (in.)
 Rain
0.03		 Rain
0.36		 None Rain
0.30		 Rain
0.14
Evap
(in./day)		 0.25 0.15 0.17 0.22 0.21
View complete Local Weather

DTN Videos
Closing Market Comment  03:13
4/2/2020 Corn Unable To Sustain A Rally
Midday Hot Sheet  01:26
4/2/2020 Corn Higher Thursday
Reporter's Notebook  05:31
3/27/2020 America's Best Shops
Market Weather Outlook  04:16
4/3/2020 Wintry West Midwest Friday

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