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

 

200 South Elm St.
Home, KS 66438
800-332-0026
Grain Direct: 785-799-3326

 

 

 

(785) 336-3046 Monday, July 6, 2015  
 
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
Congress Facing Busy Agenda 07/05 10:01
Greeks Vote on High-Stakes Bailout 07/05 10:08
Obama: Freedom Paid for by Military 07/05 09:57
IS Video Shows Troops' Deaths 07/05 10:04
US,Iran Diplomats Locked in Nuke Talks 07/05 10:07
Clinton Reaches Out for Policy Ideas 07/05 10:00
Cruz Campaign Raises $14.2M 07/05 10:03
Stocks Slip on Mixed Jobs Report 07/02 15:52

DTN Ag Headline News
Midsummer Weather Outlook - 2
Informa Lowers Production Potential
Crop Tech Corner
The Market's Fine Print
Midsummer Weather Outlook - 1
Fungus Among Us
USDA Reports Summary
View From the Cab
USDA Weekly Crop Progress

DTN Market News
Record Trading Volumes in Ag
DTN Early Word Grains 07/02 05:59
DTN Midday Grain Comments 07/02 11:26
DTN Closing Grain Comments 07/02 12:44
DTN Cattle Close/Trends 07/02 15:35
DTN Early Word Opening Livestock 07/02 06:07
DTN Midday Livestock Comments 07/02 11:23
DTN Closing Livestock Comment 07/02 15:43
DTN Chart Technical Points 07/03 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: 81oF Feels Like: 86oF
Humid: 74% Dew Pt: 72oF
Barom: 29.78 Wind Dir: S
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:59 Sunset: 8:54
As reported at FALLS CITY, NE at 4:00 AM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 86°F
Low: 69°F
Precip: 80%
High: 74°F
Low: 61°F
Precip: 80%
High: 71°F
Low: 60°F
Precip: 80%
High: 79°F
Low: 61°F
Precip: 80%
High: 84°F
Low: 66°F
Precip: 46%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 10865 07/02/2015   3:09 PM CST 6

 - Mouse over for last update

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 412'6 412'6 412'6 412'6 -7'0 419'6 04:20A Chart for @C5N Options for @C5N
Sep 15 421'4 421'6 420'6 420'6 -7'6 428'4 04:22A Chart for @C5U Options for @C5U
Dec 15 430'2 430'2 429'2 429'2 -8'0 437'2 04:22A Chart for @C5Z Options for @C5Z
Mar 16 439'0 439'0 439'0 439'0 -7'4 446'4 04:22A Chart for @C6H Options for @C6H
May 16 447'6 450'6 444'6 446'0 0'0 452'0s 04:22A Chart for @C6K Options for @C6K
Jul 16 448'6 448'6 448'0 448'0 -7'4 455'4 04:22A Chart for @C6N Options for @C6N
Sep 16 433'4 433'4 433'2 433'2 -3'2 436'4 04:21A Chart for @C6U Options for @C6U
Dec 16 433'0 436'4 431'2 434'0 0'0 437'0s 04:21A Chart for @C6Z Options for @C6Z
Mar 17 443'2 445'2 Chart for @C7H Options for @C7H
May 17 450'2 0'0 450'6s Chart for @C7K Options for @C7K
Jul 17 450'0 453'2 450'0 453'2 5'0 453'2s 04:15A Chart for @C7N Options for @C7N
Sep 17 413'0 2'2 436'0s 07/05 Chart for @C7U Options for @C7U
Dec 17 427'0 0'0 427'0s Chart for @C7Z Options for @C7Z
Jul 18 445'0 446'0 445'0 446'0 0'0 444'6s 03:51A Chart for @C8N Options for @C8N
Dec 18 417'0 -1'6 416'0s 07/05 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1037'0 1038'0 1026'6 1033'0 0'0 1045'2s 04:22A Chart for @S5N Options for @S5N
Aug 15 1022'4 1022'4 1020'2 1021'6 -16'4 1038'2 04:22A Chart for @S5Q Options for @S5Q
Sep 15 1015'2 1015'6 1015'2 1015'6 -15'6 1031'4 04:22A Chart for @S5U Options for @S5U
Nov 15 1014'6 1014'6 1012'2 1013'6 -16'4 1030'2 04:21A Chart for @S5X Options for @S5X
Jan 16 1020'4 1020'4 1019'0 1019'6 -16'0 1035'6 04:22A Chart for @S6F Options for @S6F
Mar 16 1016'0 1016'0 1015'0 1015'0 -13'6 1028'6 04:22A Chart for @S6H Options for @S6H
May 16 1006'0 1008'6 1000'0 1006'0 0'0 1013'0s 04:21A Chart for @S6K Options for @S6K
Jul 16 1004'2 1009'0 1000'0 1004'6 0'0 1012'6s 04:18A Chart for @S6N Options for @S6N
Aug 16 1007'6 0'0 1005'2s Chart for @S6Q Options for @S6Q
Sep 16 988'2 3'2 986'2s 04:15A Chart for @S6U Options for @S6U
Nov 16 960'2 969'2 960'0 965'0 0'0 972'2s 04:15A Chart for @S6X Options for @S6X
Jan 17 980'4 980'6 980'4 980'6 4'0 977'6s 04:15A Chart for @S7F Options for @S7F
Mar 17 964'0 4'0 981'6s 04:15A Chart for @S7H Options for @S7H
May 17 974'0 4'0 982'6s 04:15A Chart for @S7K Options for @S7K
Jul 17 963'6 4'2 987'2s 04:15A Chart for @S7N Options for @S7N
Aug 17 984'0 4'2 984'4s 04:15A Chart for @S7Q Options for @S7Q
Sep 17 984'0 4'2 974'2s 07/02 Chart for @S7U Options for @S7U
Nov 17 970'0 970'0 970'0 970'0 2'6 969'6s 04:15A Chart for @S7X Options for @S7X
Jul 18 972'4 2'6 972'4s 07/05 Chart for @S8N Options for @S8N
Nov 18 950'0 1'6 956'6s 07/05 Chart for @S8X Options for @S8X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 569'2 570'0 569'2 569'2 0'0 576'0s 04:21A Chart for @KW5N Options for @KW5N
Sep 15 582'4 582'4 580'6 581'2 -10'4 591'6 04:21A Chart for @KW5U Options for @KW5U
Dec 15 601'4 601'4 601'4 601'4 -9'6 611'2 04:21A Chart for @KW5Z Options for @KW5Z
Mar 16 614'2 615'0 623'4 Chart for @KW6H Options for @KW6H
May 16 638'2 631'2 Chart for @KW6K Options for @KW6K
Jul 16 627'6 629'2 624'4 624'6 0'0 635'2s 04:21A Chart for @KW6N Options for @KW6N
Sep 16 637'2 645'6 637'2 645'6 -1'2 642'0s 04:21A Chart for @KW6U Options for @KW6U
Dec 16 642'4 647'0 642'0 647'0 -0'4 653'0s 04:21A Chart for @KW6Z Options for @KW6Z
Mar 17 663'0 -0'4 663'0s 04:18A Chart for @KW7H Options for @KW7H
May 17 663'0 -0'4 663'0s 07/02 Chart for @KW7K Options for @KW7K
Jul 17 622'0 -0'6 633'6s 04:21A Chart for @KW7N Options for @KW7N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 150.950 151.600 150.850 151.050 0.150 151.225s 07/02 Chart for LC5Q Options for LC5Q
Oct 15 153.700 154.200 153.600 154.200 0.425 154.125s 07/02 Chart for LC5V Options for LC5V
Dec 15 155.100 155.100 154.650 154.650 - 0.025 154.725s 07/02 Chart for LC5Z Options for LC5Z
Feb 16 154.650 154.800 154.650 154.650 0.100 154.800s 07/02 Chart for LC6G Options for LC6G
Apr 16 154.100 154.100 154.100 154.100 0.300 154.000s 07/02 Chart for LC6J Options for LC6J
Jun 16 145.700 143.700 0.200 145.800s 07/02 Chart for LC6M Options for LC6M
Aug 16 144.325 144.325 142.500 0.200 144.500s 07/02 Chart for LC6Q Options for LC6Q
Oct 16 146.200 146.200 144.400 - 0.475 146.250s 07/02 Chart for LC6V Options for LC6V
Dec 16 146.275 146.275 0.275 146.275s 07/02 Chart for LC6Z Options for LC6Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 215.000 - 1.050 217.450s 07/02 Chart for FC5Q Options for FC5Q
Sep 15 224.125 - 0.950 216.100s 07/02 Chart for FC5U Options for FC5U
Oct 15 218.850 - 0.800 214.750s 07/02 Chart for FC5V Options for FC5V
Nov 15 217.300 - 0.775 213.450s 07/02 Chart for FC5X Options for FC5X
Jan 16 211.250 - 0.500 207.350s 07/02 Chart for FC6F Options for FC6F
Mar 16 210.050 - 0.350 205.200s 07/02 Chart for FC6H Options for FC6H
Apr 16 206.800 - 0.425 206.000s 07/02 Chart for FC6J Options for FC6J
May 16 204.600 - 0.750 204.600s 07/02 Chart for FC6K Options for FC6K
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 15 77.700 78.900 77.550 78.900 1.675 78.775s 07/02 Chart for LH5N Options for LH5N
Aug 15 75.500 76.500 75.200 76.450 1.525 76.375s 07/02 Chart for LH5Q Options for LH5Q
Oct 15 66.450 66.450 66.450 66.450 0.950 66.275s 07/02 Chart for LH5V Options for LH5V
Dec 15 63.250 63.800 63.250 63.800 0.300 63.800s 07/02 Chart for LH5Z Options for LH5Z
Feb 16 68.400 68.400 68.400 68.400 0.825 68.325s 07/02 Chart for LH6G Options for LH6G
Apr 16 74.000 74.000 74.000 74.000 1.450 73.875s 07/02 Chart for LH6J Options for LH6J
May 16 77.575 1.200 77.575s 07/02 Chart for LH6K Options for LH6K
Jun 16 81.500 81.500 81.500 81.500 1.500 81.500s 07/02 Chart for LH6M Options for LH6M
Jul 16 79.500 78.000 1.300 80.000s 07/02 Chart for LH6N Options for LH6N
Aug 16 77.250 73.500 1.250 77.900s 07/02 Chart for LH6Q Options for LH6Q
Oct 16 66.400 66.500 0.300 66.500s 07/02 Chart for LH6V Options for LH6V
Dec 16 64.275 0.175 64.275s 07/02 Chart for LH6Z Options for LH6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

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