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


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
 03:13
4/2/2020 Corn Unable To Sustain A Rally
 01:26
4/2/2020 Corn Higher Thursday
 05:31
3/27/2020 America's Best Shops
 04:16
4/3/2020 Wintry West Midwest Friday

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