Local Conditions
Bern, KS
Chg Zip Code: 
Temp: 31oF Feels Like: 31oF
Humid: 67% Dew Pt: 21oF
Barom: 30.49 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:51 Sunset: 6:20
As reported at FALLS CITY, NE at 11:00 PM
 
Local Radar
Bern, KS
Radar
 
Local Forecast
Bern, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 51°F
Low: 24°F
Precip: 0%
High: 64°F
Low: 39°F
Precip: 0%
High: 69°F
Low: 49°F
Precip: 80%
High: 58°F
Low: 42°F
Precip: 79%
High: 62°F
Low: 35°F
Precip: 0%
View complete Local Weather

Quote of the Day


"A little nonsense now and then, is cherished by the wisest men."

~ Roald Dahl, Willy Wonka


Free DTN Markets Newsletter

Get more DTN markets information free in your email box every morning.
Enter your email address to subscribe.

My Market Watch
Click Here to Customize
Commodities
C4Z 375'0 2'6
S4X 1047'0 22'2
W4Z 532'0 -3'4
O4Z 335'4 -2'2
Stocks
MSFT 46.9500 0.9000
WMT 76.2700 -0.1800
XOM 96.710000 2.260000
TWX 79.4700 -0.1800



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  375'0
Change:  2'6
Bid: 
Ask: 
Today's High:  377'2
Today's Low:  368'4
Volume:  203,146
Open:  372'0
Settle:  376'6s
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Oct-31-2014
1:35:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CZ4

DTN Ag Headline News
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take

My Markets
Click Here to Customize
Commodities
C4Z 375'0 2'6
S4X 1047'0 22'2
W4Z 532'0 -3'4
O4Z 335'4 -2'2
Stocks
MSFT 46.9500 0.9000
WMT 76.2700 -0.1800
XOM 96.710000 2.260000
TWX 79.4700 -0.1800


County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.


Grain Bids

Our Grain Bids have been moved to the Valley View Milling website.


Visit Valley View


Visit Nemaha Valley Angus




www.nv-angus.com


Quote Ticker
  • CORN (Dec 14) 375'0 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 387'2 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 396'0 2'2 10/31/14   1:35 PM CST
  • SOYBEANS (Nov 14) 1047'0 22'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 19'4 10/31/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1049'0 17'2 10/31/14   1:30 PM CST
  • WHEAT (Dec 14) 532'0 -3'4 10/31/14   1:35 PM CST
  • WHEAT (Mar 15) 545'0 -3'2 10/31/14   1:35 PM CST
  • LIVE CATTLE (Dec 14) 166.100 - 1.275 10/31/14   1:10 PM CST
  • LIVE CATTLE (Feb 15) 166.100 - 1.375 10/31/14   1:10 PM CST
  • LEAN HOGS (Dec 14) 88.000 0.750 10/31/14   1:10 PM CST
  • LEAN HOGS (Feb 15) 88.050 1.100 10/31/14   1:10 PM CST
  • SOYBEAN MEAL (Dec 14) 3872 90 10/31/14   1:30 PM CST
  • SOYBEAN MEAL (Jan 15) 3643 56 10/31/14   1:30 PM CST
  • SOYBEAN MEAL (Mar 15) 3442 37 10/31/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1041'0 22'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 19'4 10/31/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1047'0 17'2 10/31/14   1:30 PM CST
  • CORN (Dec 14) 376'2 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 388'6 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 397'2 2'2 10/31/14   1:35 PM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 147.9100 0.0800 10/31/14   11:04 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 159.2200 - 0.0700 10/31/14   11:04 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 160.4500 0.0800 10/31/14   11:04 AM CST
  • SOYBEAN MEAL (Dec 14) 3890 90 10/31/14   1:30 PM CST
  • SOYBEAN MEAL (Jan 15) 3650 56 10/31/14   1:30 PM CST
  • SOYBEAN MEAL (Mar 15) 3449 37 10/31/14   1:30 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'0 377'2 368'4 375'0 2'6 376'6s 10/31 Chart for C4Z Options for C4Z
Mar 15 384'4 389'0 382'2 387'2 2'2 389'2s 10/31 Chart for C5H Options for C5H
May 15 393'0 396'0 389'6 396'0 2'2 398'0s 10/31 Chart for C5K Options for C5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1021'0 1051'0 1015'0 1047'0 22'2 1046'4s 10/31 Chart for S4X Options for S4X
Jan 15 1025'4 1053'0 1018'0 1042'4 19'4 1049'2s 10/31 Chart for S5F Options for S5F
Mar 15 1027'0 1056'6 1027'0 1049'0 17'2 1053'2s 10/31 Chart for S5H Options for S5H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 524'2 532'4 524'2 532'0 -3'4 532'4s 10/31 Chart for W4Z Options for W4Z
Mar 15 539'6 545'4 539'6 545'0 -3'2 545'6s 10/31 Chart for W5H Options for W5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 167.450 167.750 165.500 166.100 - 1.275 166.050s 10/31 Chart for LC4Z Options for LC4Z
Feb 15 167.500 167.800 165.600 166.100 - 1.375 166.100s 10/31 Chart for LC5G Options for LC5G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 87.250 88.300 87.200 88.000 0.750 88.025s 10/31 Chart for LH4Z Options for LH4Z
Feb 15 86.750 88.050 86.750 88.050 1.100 88.050s 10/31 Chart for LH5G Options for LH5G
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 3806 3947 3754 3872 90 3890s 10/31 Chart for @SM4Z Options for @SM4Z
Jan 15 3605 3710 3547 3643 56 3667s 10/31 Chart for @SM5F Options for @SM5F
Mar 15 3430 3495 3373 3442 37 3462s 10/31 Chart for @SM5H Options for @SM5H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1052'2 1012'2 1041'0 22'2 1046'4s 10/31 Chart for @S4X Options for @S4X
Jan 15 1028'2 1054'0 1016'4 1042'4 19'4 1049'2s 10/31 Chart for @S5F Options for @S5F
Mar 15 1034'2 1058'2 1023'0 1047'0 17'2 1053'2s 10/31 Chart for @S5H Options for @S5H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 378'0 368'0 376'2 2'6 376'6s 10/31 Chart for @C4Z Options for @C4Z
Mar 15 385'4 390'2 380'6 388'6 2'2 389'2s 10/31 Chart for @C5H Options for @C5H
May 15 394'0 398'6 389'4 397'2 2'2 398'0s 10/31 Chart for @C5K Options for @C5K
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Dec 14 147.7500 148.0200 147.7000 147.9100 0.0800 147.9500s 10/31 Chart for CO4Z Options for CO4Z
Mar 15 159.2200 - 0.0700 159.4500s 10/31 Chart for CO5H Options for CO5H
Jun 15 160.4500 0.0800 160.4500s 10/31 Chart for CO5M Options for CO5M
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 3843 3940 3837 3890 90 3890s 10/31 Chart for SM4Z Options for SM4Z
Jan 15 3590 3700 3570 3650 56 3667s 10/31 Chart for SM5F Options for SM5F
Mar 15 3375 3480 3375 3449 37 3462s 10/31 Chart for SM5H Options for SM5H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Ag Headline News
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take

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