Local Conditions
Bern, KS
Chg Zip Code: 
Temp: 84oF Feels Like: 89oF
Humid: 65% Dew Pt: 71oF
Barom: 29.83 Wind Dir: S
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:40 Sunset: 8:09
As reported at FALLS CITY, NE at 12:00 AM
 
Local Radar
Bern, KS
Radar
 
Local Forecast
Bern, KS

Friday

Saturday

Sunday

Monday

Tuesday
High: 95°F
Low: 71°F
Precip: 80%
High: 95°F
Low: 70°F
Precip: 60%
High: 92°F
Low: 73°F
Precip: 20%
High: 87°F
Low: 67°F
Precip: 23%
High: 89°F
Low: 67°F
Precip: 36%
View complete Local Weather

Quote of the Day


"This is not a black and white world
To be alive
I say the colors must swirl
And I believe
That maybe today
We will all get to appreciate
The beauty of gray"

~ Ed Kowalczyk,  Lead singer of the music group "LIVE"


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
C4U 362'0 2'6
S4U 1119'4 16'4
W4U 539'0 6'6
O4U 350'0 13'2
Stocks
MSFT 45.2200 0.2700
WMT 75.5500 0.5900
XOM 99.280000 - 0.420000
TWX 76.7600 -0.2600



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  362'0
Change:  2'6
Bid: 
Ask: 
Today's High:  365'4
Today's Low:  360'2
Volume:  95,879
Open:  360'4
Settle:  362'2s
Prev:  359'4
Contract High: 
Contract Low: 
Updated:  Aug-21-2014
1:30:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CU4

DTN Ag Headline News
Beef Checkoff Effort Frayed
Farming on the Mother Road-6
Nebraska Cultivar Provides Promise
View From the Cab
Pick Contingency Plans - 3
Farming on the Mother Road - 5
Pick Contingency Plans - 2
Local Crop Reports
Public Weighing in on Biotech

My Markets
Click Here to Customize
Commodities
C4U 362'0 2'6
S4U 1119'4 16'4
W4U 539'0 6'6
O4U 350'0 13'2
Stocks
MSFT 45.2200 0.2700
WMT 75.5500 0.5900
XOM 99.280000 - 0.420000
TWX 76.7600 -0.2600


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 (Sep 14) 362'0 2'6 8/21/14   1:30 PM CST
  • CORN (Dec 14) 368'6 1'4 8/21/14   1:30 PM CST
  • CORN (Mar 15) 382'0 1'2 8/21/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1119'4 16'4 8/21/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1037'4 0'2 8/21/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 -0'4 8/21/14   1:30 PM CST
  • WHEAT (Sep 14) 539'0 6'6 8/21/14   1:30 PM CST
  • WHEAT (Dec 14) 555'0 5'4 8/21/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 149.650 0.400 8/21/14   1:16 PM CST
  • LIVE CATTLE (Oct 14) 145.500 0.150 8/21/14   1:16 PM CST
  • LEAN HOGS (Oct 14) 93.600 1.125 8/21/14   1:16 PM CST
  • LEAN HOGS (Dec 14) 87.500 1.125 8/21/14   1:16 PM CST
  • SOYBEAN MEAL (Sep 14) 4216 78 8/22/14   12:24 AM CST
  • SOYBEAN MEAL (Oct 14) 3601 32 8/22/14   12:16 AM CST
  • SOYBEAN MEAL (Dec 14) 3482 17 8/22/14   12:39 AM CST
  • SOYBEANS (Sep 14) 1149'0 12'6 8/22/14   12:24 AM CST
  • SOYBEANS (Nov 14) 1042'0 3'6 8/22/14   12:40 AM CST
  • SOYBEANS (Jan 15) 1048'6 3'4 8/21/14   11:49 PM CST
  • CORN (Sep 14) 364'0 1'6 8/22/14   12:37 AM CST
  • CORN (Dec 14) 370'2 1'2 8/22/14   12:39 AM CST
  • CORN (Mar 15) 382'6 1'0 8/22/14   12:41 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 14) 149.7400 - 0.1600 8/21/14   10:08 AM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 147.7100 - 0.2300 8/21/14   10:08 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 147.7100 - 0.1600 8/21/14   10:08 AM CST
  • SOYBEAN MEAL (Sep 14) 4130 112 8/21/14   1:30 PM CST
  • SOYBEAN MEAL (Oct 14) 3560 38 8/21/14   1:30 PM CST
  • SOYBEAN MEAL (Dec 14) 3460 23 8/21/14   1:30 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'4 365'4 360'2 362'0 2'6 362'2s 08/21 Chart for C4U Options for C4U
Dec 14 368'2 371'6 368'2 368'6 1'4 369'0s 08/21 Chart for C4Z Options for C4Z
Mar 15 382'0 382'0 382'0 382'0 1'2 381'6s 08/21 Chart for C5H Options for C5H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1119'4 16'4 1136'2s 08/21 Chart for S4U Options for S4U
Nov 14 1039'0 1044'2 1037'0 1037'4 0'2 1038'2s 08/21 Chart for S4X Options for S4X
Jan 15 1042'4 -0'4 1045'2s 08/21 Chart for S5F Options for S5F
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 539'0 6'6 546'2s 08/21 Chart for W4U Options for W4U
Dec 14 554'2 556'0 554'2 555'0 5'4 555'4s 08/21 Chart for W4Z Options for W4Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 148.325 149.650 148.150 149.650 0.400 149.650s 08/21 Chart for LC4Q Options for LC4Q
Oct 14 145.700 146.050 144.500 145.500 0.150 145.550s 08/21 Chart for LC4V Options for LC4V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 91.500 94.600 90.600 93.600 1.125 93.625s 08/21 Chart for LH4V Options for LH4V
Dec 14 85.400 88.200 84.450 87.500 1.125 87.550s 08/21 Chart for LH4Z Options for LH4Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 14 4170 4220 4155 4216 78 4138 12:42A Chart for @SM4U Options for @SM4U
Oct 14 3570 3608 3570 3601 32 3569 12:39A Chart for @SM4V Options for @SM4V
Dec 14 3464 3498 3464 3482 17 3465 12:42A Chart for @SM4Z Options for @SM4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1137'0 1150'4 1137'0 1149'0 12'6 1136'2 12:33A Chart for @S4U Options for @S4U
Nov 14 1038'0 1045'0 1037'6 1042'0 3'6 1038'2 12:42A Chart for @S4X Options for @S4X
Jan 15 1045'2 1052'2 1045'0 1048'6 3'4 1045'2 12:42A Chart for @S5F Options for @S5F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 361'2 364'6 361'2 364'0 1'6 362'2 12:40A Chart for @C4U Options for @C4U
Dec 14 368'0 371'0 368'0 370'2 1'2 369'0 12:41A Chart for @C4Z Options for @C4Z
Mar 15 380'6 383'4 380'4 382'6 1'0 381'6 12:41A Chart for @C5H Options for @C5H
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Sep 14 149.8800 149.8800 149.6000 149.7400 - 0.1600 149.7100s 08/21 Chart for CO4U Options for CO4U
Dec 14 147.8300 147.8300 147.7000 147.7100 - 0.2300 147.7800s 08/21 Chart for CO4Z Options for CO4Z
Mar 15 147.7100 - 0.1600 147.7100s 08/21 Chart for CO5H Options for CO5H
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 14 4060 4130 4060 4130 112 4138s 08/21 Chart for SM4U Options for SM4U
Oct 14 3560 3560 3560 3560 38 3569s 08/21 Chart for SM4V Options for SM4V
Dec 14 3480 3480 3460 3460 23 3465s 08/21 Chart for SM4Z Options for SM4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Ag Headline News
Beef Checkoff Effort Frayed
Farming on the Mother Road-6
Nebraska Cultivar Provides Promise
View From the Cab
Pick Contingency Plans - 3
Farming on the Mother Road - 5
Pick Contingency Plans - 2
Local Crop Reports
Public Weighing in on Biotech

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