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, January 26, 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
US Resumes Drone Strikes in Yemen 01/26 06:51
Russia Defiant Regarding Ukraine 01/26 06:43
Northeast May See Up to 2 Feet of Snow 01/26 06:41
'Device' Found on White House Grounds 01/26 06:53
Paul, Cruz, Rubio at Koch Summit 01/26 07:07
BP's Turn as it Fights Spill Penalty 01/26 06:39
Islamic State Nearly Out of Kobani 01/26 06:37
Stocks Eke Out Small Gains 01/26 16:35

DTN Ag Headline News
Truck Drivers in Short Supply
The Attraction of Youth
DTN Fertilizer Outlook
Farmland Outlook
Dairy Suit Draws Attention
Survive and Thrive
DDG Outlook
NFU Doubts Cattle Import Basis
U.S. Pest Invasion

DTN Market News
Industry Facing Shortage Up to 30,000 Drivers
DTN Early Word Grains 01/26 05:57
DTN Midday Grain Comments 01/26 10:56
DTN Closing Grain Comments 01/26 14:02
DTN Cattle Close/Trends 01/26 15:45
DTN Early Word Opening Livestock 01/26 06:03
DTN Midday Livestock Comments 01/26 12:27
DTN Closing Livestock Comment 01/26 15:27
DTN Chart Technical Points 01/26 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: 39oF Feels Like: 33oF
Humid: 67% Dew Pt: 29oF
Barom: 30.03 Wind Dir: WNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:35 Sunset: 5:34
As reported at FALLS CITY, NE at 9:00 PM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 54°F
Low: 27°F
Precip: 0%
High: 65°F
Low: 34°F
Precip: 0%
High: 46°F
Low: 31°F
Precip: 0%
High: 48°F
Low: 23°F
Precip: 0%
High: 41°F
Low: 23°F
Precip: 30%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 10847 01/26/2015   3:09 PM CST 59

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 383'4 384'0 382'0 382'0 -2'0 384'0 09:06P Chart for +C5H Options for +C5H
May 15 392'0 392'2 390'4 390'4 -2'0 392'4 09:06P Chart for +C5K Options for +C5K
Jul 15 399'6 399'6 398'2 398'2 -1'6 400'0 09:06P Chart for +C5N Options for +C5N
Sep 15 406'0 406'0 405'0 405'0 -1'4 406'4 09:06P Chart for +C5U Options for +C5U
Dec 15 413'6 414'2 412'2 412'4 -1'6 414'2 09:06P Chart for +C5Z Options for +C5Z
Mar 16 422'2 422'2 421'6 421'6 -1'0 422'6 09:05P Chart for +C6H Options for +C6H
May 16 428'0 428'0 428'0 428'0 -0'4 428'4 09:05P Chart for +C6K Options for +C6K
Jul 16 436'0 436'0 431'6 435'0 -3'0 433'0s 09:05P Chart for +C6N Options for +C6N
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 555'0 555'0 552'2 552'2 -2'2 554'4 09:05P Chart for +KW5H Options for +KW5H
May 15 558'0 560'0 557'4 557'4 -2'4 560'0 09:05P Chart for +KW5K Options for +KW5K
Jul 15 562'2 564'4 561'6 562'4 -1'4 564'0 09:05P Chart for +KW5N Options for +KW5N
Sep 15 575'0 575'0 575'0 575'0 -1'0 576'0 09:06P Chart for +KW5U Options for +KW5U
Dec 15 590'6 590'6 590'6 590'6 0'2 590'4 09:05P Chart for +KW5Z Options for +KW5Z
Mar 16 599'0 599'0 599'0 599'0 -1'2 600'2 09:05P Chart for +KW6H Options for +KW6H
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 982'2 985'4 980'2 982'2 -1'2 983'4 09:06P Chart for +S5H Options for +S5H
May 15 989'6 992'4 987'2 989'2 -1'0 990'2 09:06P Chart for +S5K Options for +S5K
Jul 15 995'0 998'2 993'0 995'0 -1'0 996'0 09:06P Chart for +S5N Options for +S5N
Aug 15 993'6 997'6 993'2 997'6 1'4 996'2 09:06P Chart for +S5Q Options for +S5Q
Sep 15 983'2 983'6 981'2 981'2 -1'4 982'6 09:06P Chart for +S5U Options for +S5U
Nov 15 969'6 972'0 968'0 969'6 -2'0 971'6 09:06P Chart for +S5X Options for +S5X
Jan 16 977'0 977'4 977'0 977'4 0'0 977'4 09:03P Chart for +S6F Options for +S6F
Mar 16 975'2 983'2 Chart for +S6H Options for +S6H
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 338.9 342.6 338.1 339.9 1.0 338.9 09:06P Chart for +SM5H Options for +SM5H
May 15 331.6 335.1 330.7 332.2 0.6 331.6 09:05P Chart for +SM5K Options for +SM5K
Jul 15 329.4 333.1 328.8 329.9 0.1 329.8 09:05P Chart for +SM5N Options for +SM5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 149.350 152.750 148.500 150.000 - 0.525 149.825s 01:15P Chart for LC5G Options for LC5G
Apr 15 148.700 151.200 146.800 147.900 - 0.800 148.000s 01:15P Chart for LC5J Options for LC5J
Jun 15 142.900 145.600 141.150 142.700 - 0.100 142.675s 01:15P Chart for LC5M Options for LC5M
Aug 15 140.750 143.200 140.350 142.700 0.500 142.700s 01:15P Chart for LC5Q Options for LC5Q
Oct 15 143.375 145.500 143.000 145.200 0.425 145.175s 01:15P Chart for LC5V Options for LC5V
Dec 15 144.300 147.000 143.700 145.900 145.800s 01:15P Chart for LC5Z Options for LC5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 383'4 384'0 382'0 382'0 -2'0 384'0 09:06P Chart for @C5H Options for @C5H
May 15 392'0 392'2 390'4 390'4 -2'0 392'4 09:06P Chart for @C5K Options for @C5K
Jul 15 399'6 399'6 398'2 398'2 -1'6 400'0 09:06P Chart for @C5N Options for @C5N
Sep 15 406'0 406'0 405'0 405'0 -1'4 406'4 09:05P Chart for @C5U Options for @C5U
Dec 15 413'6 414'2 412'2 412'4 -1'6 414'2 09:06P Chart for @C5Z Options for @C5Z
Mar 16 422'2 422'2 421'6 421'6 -1'0 422'6 09:05P Chart for @C6H Options for @C6H
May 16 428'0 428'0 428'0 428'0 -0'4 428'4 09:05P Chart for @C6K Options for @C6K
Jul 16 436'0 436'0 431'6 435'0 -3'0 433'0s 09:05P Chart for @C6N Options for @C6N
Sep 16 425'0 425'0 425'0 425'0 -3'4 424'4s 08:58P Chart for @C6U Options for @C6U
Dec 16 417'6 417'6 417'4 417'4 -1'4 419'0 09:05P Chart for @C6Z Options for @C6Z
Mar 17 430'4 -4'0 427'6s 08:14P Chart for @C7H Options for @C7H
May 17 429'2 -3'6 432'4s 08:14P Chart for @C7K Options for @C7K
Jul 17 435'0 -3'6 437'6s 08:14P Chart for @C7N Options for @C7N
Sep 17 429'4 -3'6 429'4s 07:00P Chart for @C7U Options for @C7U
Dec 17 416'4 -3'0 415'0s 07:06P Chart for @C7Z Options for @C7Z
Jul 18 429'4 -3'0 432'2s 07:00P Chart for @C8N Options for @C8N
Dec 18 411'0 -3'0 411'0s 07:00P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 982'2 985'4 980'2 982'2 -1'2 983'4 09:06P Chart for @S5H Options for @S5H
May 15 989'6 992'4 987'2 989'2 -1'0 990'2 09:06P Chart for @S5K Options for @S5K
Jul 15 995'0 998'2 993'0 995'0 -1'0 996'0 09:06P Chart for @S5N Options for @S5N
My Custom Markets
Symbol Open High Low Last Change Close Time More

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