Local Conditions
Bern, KS
Chg Zip Code: 
Temp: 27oF Feels Like: 22oF
Humid: 92% Dew Pt: 25oF
Barom: 30.25 Wind Dir: ENE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:39 Sunset: 4:58
As reported at FALLS CITY, NE at 7:00 AM
 
Local Radar
Bern, KS
Radar
 
Local Forecast
Bern, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 33°F
Low: 25°F
Precip: 80%
High: 37°F
Low: 26°F
Precip: 0%
High: 43°F
Low: 28°F
Precip: 0%
High: 45°F
Low: 32°F
Precip: 0%
High: 45°F
Low: 37°F
Precip: 60%
View complete Local Weather

Quote of the Day


"You cannot teach a man anything; you can only help him to find it for himself."

~ Galileo Galilei,  (1564 - 1642), Italian astronomer


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
C5H 409'0 2'2
S5F 1026'0 3'4
W5H 648'0 25'2
O5H 307'6 1'0
Stocks
MSFT 45.7400 0.5800
WMT 84.2300 1.2700
XOM 89.020000 2.610000
TWX 82.2800 1.7200



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  409'0
Change:  2'2
Bid: 
Ask: 
Today's High:  409'4
Today's Low:  405'6
Volume:  120,238
Open:  409'4
Settle:  408'2s
Prev:  406'0
Contract High: 
Contract Low: 
Updated:  Dec-17-2014
1:30:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CH5

DTN Ag Headline News
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders
Amazon Deforestation and Ag - 1
Global Fertilizer Outlook - 3
Todd's Take
Land Market
Crop Tech Corner
Ag Groups Mixed on Omnibus

My Markets
Click Here to Customize
Commodities
C5H 409'0 2'2
S5F 1026'0 3'4
W5H 648'0 25'2
O5H 307'6 1'0
Stocks
MSFT 45.7400 0.5800
WMT 84.2300 1.2700
XOM 89.020000 2.610000
TWX 82.2800 1.7200


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 (Mar 15) 409'0 2'2 12/17/14   1:30 PM CST
  • CORN (May 15) 416'6 2'0 12/17/14   1:30 PM CST
  • CORN (Jul 15) 423'6 2'2 12/17/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1026'0 3'4 12/17/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1034'0 4'0 12/17/14   1:30 PM CST
  • SOYBEANS (May 15) 1048'4 4'4 12/17/14   1:30 PM CST
  • WHEAT (Mar 15) 648'0 25'2 12/17/14   1:30 PM CST
  • WHEAT (May 15) 620'4 24'4 12/17/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 156.700 - 2.550 12/17/14   1:11 PM CST
  • LIVE CATTLE (Feb 15) 155.900 - 2.925 12/17/14   1:11 PM CST
  • LEAN HOGS (Feb 15) 80.450 -1.200 12/17/14   1:11 PM CST
  • LEAN HOGS (Apr 15) 81.900 -1.525 12/17/14   1:11 PM CST
  • SOYBEAN MEAL (Jan 15) 3625 32 12/18/14   7:12 AM CST
  • SOYBEAN MEAL (Mar 15) 3515 18 12/18/14   7:12 AM CST
  • SOYBEAN MEAL (May 15) 3471 19 12/18/14   7:12 AM CST
  • SOYBEANS (Jan 15) 1032'6 5'6 12/18/14   7:12 AM CST
  • SOYBEANS (Mar 15) 1041'4 6'2 12/18/14   7:13 AM CST
  • SOYBEANS (May 15) 1048'6 7'6 12/18/14   7:11 AM CST
  • CORN (Mar 15) 412'0 3'6 12/18/14   7:12 AM CST
  • CORN (May 15) 420'2 3'6 12/18/14   7:12 AM CST
  • CORN (Jul 15) 427'0 3'6 12/18/14   7:10 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 162.0800 0.2100 12/18/14   7:08 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 161.8700 - 0.4300 12/17/14   10:11 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 15) 161.8700 - 0.4300 12/17/14   10:11 AM CST
  • SOYBEAN MEAL (Jan 15) 3586 27 12/17/14   1:30 PM CST
  • SOYBEAN MEAL (Mar 15) 3497 12 12/17/14   1:30 PM CST
  • SOYBEAN MEAL (May 15) 3477 19 12/17/14   1:30 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'4 409'4 405'6 409'0 2'2 408'2s 12/17 Chart for C5H Options for C5H
May 15 417'4 417'4 415'4 416'6 2'0 416'4s 12/17 Chart for C5K Options for C5K
Jul 15 421'0 423'6 421'0 423'6 2'2 423'2s 12/17 Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1031'0 1019'4 1026'0 3'4 1027'0s 12/17 Chart for S5F Options for S5F
Mar 15 1034'4 1039'0 1025'4 1034'0 4'0 1035'2s 12/17 Chart for S5H Options for S5H
May 15 1048'4 4'4 1041'0s 12/17 Chart for S5K Options for S5K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 629'6 649'0 629'6 648'0 25'2 648'4s 12/17 Chart for W5H Options for W5H
May 15 620'4 24'4 650'6s 12/17 Chart for W5K Options for W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 156.250 156.700 156.225 156.700 - 2.550 156.425s 12/17 Chart for LC4Z Options for LC4Z
Feb 15 155.800 155.900 155.750 155.900 - 2.925 155.825s 12/17 Chart for LC5G Options for LC5G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 79.300 80.900 79.300 80.450 -1.200 80.475s 12/17 Chart for LH5G Options for LH5G
Apr 15 82.350 82.350 81.900 81.900 -1.525 81.900s 12/17 Chart for LH5J Options for LH5J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 3594 3637 3585 3625 32 3593 07:12A Chart for @SM5F Options for @SM5F
Mar 15 3498 3533 3483 3516 19 3497 07:12A Chart for @SM5H Options for @SM5H
May 15 3452 3488 3442 3471 19 3452 07:12A Chart for @SM5K Options for @SM5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1037'2 1024'0 1032'6 5'6 1027'0 07:13A Chart for @S5F Options for @S5F
Mar 15 1035'2 1045'6 1032'2 1041'4 6'2 1035'2 07:13A Chart for @S5H Options for @S5H
May 15 1041'0 1052'6 1039'0 1048'4 7'4 1041'0 07:13A Chart for @S5K Options for @S5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 408'0 414'0 407'2 412'0 3'6 408'2 07:13A Chart for @C5H Options for @C5H
May 15 416'4 422'2 415'6 420'2 3'6 416'4 07:13A Chart for @C5K Options for @C5K
Jul 15 423'2 429'0 422'4 427'0 3'6 423'2 07:13A Chart for @C5N Options for @C5N
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 15 162.2600 162.5300 162.0600 162.0800 0.2100 161.8700 07:07A Chart for CO5H Options for CO5H
Jun 15 161.8700 - 0.4300 161.8700s 12/17 Chart for CO5M Options for CO5M
Sep 15 161.8700 - 0.4300 161.8700s 12/17 Chart for CO5U Options for CO5U
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 3590 3603 3550 3586 27 3593s 12/17 Chart for SM5F Options for SM5F
Mar 15 3465 3500 3465 3497 12 3497s 12/17 Chart for SM5H Options for SM5H
May 15 3477 19 3452s 12/17 Chart for SM5K Options for SM5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Ag Headline News
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders
Amazon Deforestation and Ag - 1
Global Fertilizer Outlook - 3
Todd's Take
Land Market
Crop Tech Corner
Ag Groups Mixed on Omnibus

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