433 Main St.
Bern, KS 66408-0124
785-336-3046

 

1632 Pony Express Hwy.
Home, KS 66438
800-332-0026
Grain Direct: 785-799-3326

 

 

 

(785) 336-3046 Friday, February 12, 2016  
 
Charts |  Futures |  Futures Markets |  Market News |  Headline News |  Weather |  DTN Ag Headlines |  Portfolio |  Crops |  Options 
Home
Bern Seed Inc
LASI Corporate Mission
Employment Opportunities .
Admin Login
 

Headline News
Syria to See Temporary Cease Fire 02/12 06:17
Dems Debate Minorities, Money 02/12 06:24
Eurozone Economy Only Grew 0.3% in Q4 02/12 06:13
Seoul,US to Open Missile Defense Talks 02/12 06:20
UAE to Send Special Forces to Syria 02/12 06:23
Obama Moves to Protect Calif. Desert 02/12 06:16
3 Killed in Attack on UN Base in Mali 02/12 06:19
EU Shares Gain as Bank Sell-Off Abates 02/12 06:40

DTN Ag Headline News
Sorghum Herbicide Advances
DTN Weekly Distillers Grains Update
Risks of FMD Highlighted
Farm Loan Renewals Up
McCarthy Asked to Pull WOTUS
CME Shortens Livestock Trading Hours
Ask the Tax Man by Andy Biebl
Zillow for Agriculture
Woodbury: Family Business Matters

DTN Market News
CME Shortens Livestock Trading Hours
DTN Early Word Grains 02/12 05:59
DTN Midday Grain Comments 02/11 11:44
DTN Closing Grain Comments 02/11 14:04
DTN Cattle Prices/Trends 02/12 08:50
DTN Early Word Opening Livestock 02/12 06:03
DTN Midday Livestock Comments 02/11 12:00
DTN Closing Livestock Comment 02/11 16:34
DTN Chart Technical Points 02/11 16:30
DTN Feeder Pig Index

DTN Blogs & Forums


Local Radar
Bern, KS
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Bern, KS
Chg Zip Code: 
Temp: 27oF Feels Like: 15oF
Humid: 75% Dew Pt: 20oF
Barom: 30.45 Wind Dir: N
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:19 Sunset: 5:53
As reported at FALLS CITY, NE at 9:00 AM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 31°F
Low: 13°F
Precip: 0%
High: 26°F
Low: 9°F
Precip: 0%
High: 52°F
Low: 21°F
Precip: 20%
High: 53°F
Low: 29°F
Precip: 20%
High: 46°F
Low: 34°F
Precip: 20%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 9134 02/12/2016   9:21 AM CST 104

 - Mouse over for last update

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 16 361'0 362'0 359'2 361'2 1'0 360'2 09:46A Chart for @C6H Options for @C6H
May 16 365'0 366'6 364'0 366'0 1'0 365'0 09:46A Chart for @C6K Options for @C6K
Jul 16 370'0 371'4 369'0 370'6 1'0 369'6 09:46A Chart for @C6N Options for @C6N
Sep 16 375'0 376'2 374'0 375'6 1'2 374'4 09:46A Chart for @C6U Options for @C6U
Dec 16 383'0 384'6 382'2 384'2 1'4 382'6 09:46A Chart for @C6Z Options for @C6Z
Mar 17 392'2 393'4 391'4 393'4 1'4 392'0 09:46A Chart for @C7H Options for @C7H
May 17 398'2 398'2 397'6 397'6 -0'2 398'0 09:46A Chart for @C7K Options for @C7K
Jul 17 402'2 402'2 401'4 402'0 0'0 402'0 09:46A Chart for @C7N Options for @C7N
Sep 17 394'2 394'2 394'2 394'2 0'2 394'0 09:44A Chart for @C7U Options for @C7U
Dec 17 392'0 394'4 391'4 394'4 3'0 391'4 09:46A Chart for @C7Z Options for @C7Z
Mar 18 400'0 400'4 400'0 400'0 -0'2 400'2 09:44A Chart for @C8H Options for @C8H
May 18 411'0 1'6 405'6s 09:44A Chart for @C8K Options for @C8K
Jul 18 408'0 408'0 408'0 408'0 2'0 410'0s 09:44A Chart for @C8N Options for @C8N
Sep 18 410'0 2'0 403'2s 09:19A Chart for @C8U Options for @C8U
Dec 18 402'6 404'0 402'6 404'0 1'2 402'6 09:44A Chart for @C8Z Options for @C8Z
Jul 19 414'6 3'6 414'6s 09:19A Chart for @C9N Options for @C9N
Dec 19 410'0 3'6 409'6s 09:44A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 16 873'0 875'4 868'4 872'6 -0'6 873'4 09:46A Chart for @S6H Options for @S6H
May 16 877'0 880'0 872'4 876'6 -1'0 877'6 09:46A Chart for @S6K Options for @S6K
Jul 16 882'4 885'0 878'0 882'4 -0'4 883'0 09:46A Chart for @S6N Options for @S6N
Aug 16 886'2 886'4 880'2 884'0 -0'6 884'6 09:46A Chart for @S6Q Options for @S6Q
Sep 16 884'0 886'0 880'2 883'6 -1'2 885'0 09:46A Chart for @S6U Options for @S6U
Nov 16 887'0 889'6 882'4 886'4 -1'2 887'6 09:46A Chart for @S6X Options for @S6X
Jan 17 893'2 895'0 888'2 892'0 -1'2 893'2 09:46A Chart for @S7F Options for @S7F
Mar 17 897'0 897'6 891'0 894'0 -1'6 895'6 09:46A Chart for @S7H Options for @S7H
May 17 900'0 900'0 896'0 896'6 -2'4 899'2 09:45A Chart for @S7K Options for @S7K
Jul 17 902'4 902'4 901'0 902'4 -2'4 905'0 09:45A Chart for @S7N Options for @S7N
Aug 17 932'0 11'2 902'6s 09:45A Chart for @S7Q Options for @S7Q
Sep 17 896'0 11'2 896'0s 09:45A Chart for @S7U Options for @S7U
Nov 17 887'2 889'0 886'6 889'0 -1'0 890'0 09:45A Chart for @S7X Options for @S7X
Jan 18 887'2 9'6 894'4s 09:45A Chart for @S8F Options for @S8F
Mar 18 890'0 9'0 899'6s 09:45A Chart for @S8H Options for @S8H
May 18 899'6 9'0 899'6s 09:45A Chart for @S8K Options for @S8K
Jul 18 905'4 9'2 905'4s 09:45A Chart for @S8N Options for @S8N
Aug 18 905'4 9'2 905'4s 09:43A Chart for @S8Q Options for @S8Q
Sep 18 905'4 9'2 905'4s 02/11 Chart for @S8U Options for @S8U
Nov 18 880'4 9'2 891'4s 09:45A Chart for @S8X Options for @S8X
Jul 19 901'2 9'2 901'2s 09:40A Chart for @S9N Options for @S9N
Nov 19 890'0 7'4 898'6s 09:40A Chart for @S9X Options for @S9X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 16 445'0 447'6 442'4 446'6 2'6 444'0 09:46A Chart for @KW6H Options for @KW6H
May 16 454'4 457'2 452'2 456'4 2'6 453'6 09:46A Chart for @KW6K Options for @KW6K
Jul 16 464'4 467'4 463'0 467'0 2'6 464'2 09:46A Chart for @KW6N Options for @KW6N
Sep 16 479'2 481'2 478'4 480'0 2'0 478'0 09:46A Chart for @KW6U Options for @KW6U
Dec 16 500'2 502'2 498'0 500'6 1'6 499'0 09:46A Chart for @KW6Z Options for @KW6Z
Mar 17 515'0 515'0 513'4 513'4 0'0 513'4s 09:45A Chart for @KW7H Options for @KW7H
May 17 521'4 521'4 521'4 521'4 -0'4 522'0 09:46A Chart for @KW7K Options for @KW7K
Jul 17 525'6 525'6 525'6 525'6 -0'4 526'2 09:45A Chart for @KW7N Options for @KW7N
Sep 17 537'0 537'0 537'0 537'0 -0'4 537'4 09:01A Chart for @KW7U Options for @KW7U
Dec 17 553'4 1'0 553'0s 08:30A Chart for @KW7Z Options for @KW7Z
Mar 18 564'0 0'4 565'4s 08:30A Chart for @KW8H Options for @KW8H
May 18 565'4 0'4 565'4s 08:30A Chart for @KW8K Options for @KW8K
Jul 18 565'4 0'4 565'4s 02/11 Chart for @KW8N Options for @KW8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 16 130.550 131.600 130.400 130.650 0.525 130.125 09:46A Chart for @LE6G Options for @LE6G
Apr 16 130.000 130.875 129.800 130.225 0.700 129.525 09:46A Chart for @LE6J Options for @LE6J
Jun 16 120.400 121.250 120.325 120.550 0.575 119.975 09:46A Chart for @LE6M Options for @LE6M
Aug 16 117.225 117.750 116.900 117.000 0.175 116.825 09:46A Chart for @LE6Q Options for @LE6Q
Oct 16 118.425 118.475 117.475 117.650 0.200 117.450 09:46A Chart for @LE6V Options for @LE6V
Dec 16 118.600 118.600 117.750 118.000 0.425 117.575 09:46A Chart for @LE6Z Options for @LE6Z
Feb 17 117.025 117.250 116.950 117.150 0.500 116.650 09:46A Chart for @LE7G Options for @LE7G
Apr 17 116.200 116.300 116.000 116.125 0.450 115.675 09:46A Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 16 151.600 152.350 151.000 151.650 1.400 150.250 09:46A Chart for @GF6H Options for @GF6H
Apr 16 150.825 151.700 150.575 150.900 1.050 149.850 09:46A Chart for @GF6J Options for @GF6J
May 16 150.400 150.875 149.850 150.150 0.775 149.375 09:46A Chart for @GF6K Options for @GF6K
Aug 16 150.750 151.450 150.400 150.600 0.575 150.025 09:46A Chart for @GF6Q Options for @GF6Q
Sep 16 149.150 149.300 148.575 148.800 0.850 147.950 09:46A Chart for @GF6U Options for @GF6U
Oct 16 146.675 146.675 146.300 146.300 0.925 145.375 09:46A Chart for @GF6V Options for @GF6V
Nov 16 142.000 142.200 141.925 142.075 1.000 141.075 09:46A Chart for @GF6X Options for @GF6X
Jan 17 136.600 137.750 134.275 137.150 - 1.400 136.500s 09:46A Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 16 65.750 65.900 65.725 65.900 0.375 65.525 09:46A Chart for @HE6G Options for @HE6G
Apr 16 69.500 70.400 69.275 70.400 0.950 69.450 09:46A Chart for @HE6J Options for @HE6J
May 16 75.650 75.800 75.650 75.800 0.150 75.650 09:46A Chart for @HE6K Options for @HE6K
Jun 16 79.600 80.300 79.375 80.275 0.700 79.575 09:46A Chart for @HE6M Options for @HE6M
Jul 16 79.425 79.850 79.150 79.850 0.400 79.450 09:46A Chart for @HE6N Options for @HE6N
Aug 16 78.800 79.050 78.550 79.050 0.300 78.750 09:46A Chart for @HE6Q Options for @HE6Q
Oct 16 68.475 68.500 68.200 68.500 0.025 68.475 09:46A Chart for @HE6V Options for @HE6V
Dec 16 63.575 63.600 63.400 63.600 0.075 63.525 09:46A Chart for @HE6Z Options for @HE6Z
Feb 17 65.175 65.775 65.175 65.775 0.375 65.725s 09:46A Chart for @HE7G Options for @HE7G
Apr 17 68.000 68.000 68.000 68.000 0.250 67.750 09:35A Chart for @HE7J Options for @HE7J
May 17 71.400 0.150 71.400s 09:35A Chart for @HE7K Options for @HE7K
Jun 17 76.000 76.000 76.000 76.000 0.575 75.425 09:36A Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

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