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 Wednesday, July 27, 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
Hardware
 

Headline News
Sanders, First Lady, Warren Thrill DNC 07/26 06:13
Afghan Official: IS Offensive Underway 07/26 06:20
History,Hostility as Clinton Nominated 07/26 06:09
2 Bombs Kill 13 Near UN in Somalia 07/26 06:16
Germany Vows More Checks After Attacks 07/26 06:19
Kerry: US Neutral on S. China Sea 07/26 06:12
Letter Foretold Japan Rampage 07/26 06:15
Stocks Turn Lower on Earnings 07/26 12:17

DTN Ag Headline News
No Yield Loss Necessary
Todd's Take
Grazing Leases Important
Kaine's Ag Resume
Cash Market Moves
Fire From the Sky
DTN Distillers Grain Weekly Update
Aggies Gather at RNC
Sorghum Pest Alert

DTN Market News
Freight Costs Rise as Large Crops Loom
DTN Early Word Grains 07/26 05:57
DTN Midday Grain Comments 07/26 11:38
DTN Closing Grain Comments 07/26 13:42
DTN Cattle Close/Trends 07/26 15:45
DTN Early Word Opening Livestock 07/26 08:38
DTN Midday Livestock Comments 07/26 12:05
DTN Closing Livestock Comment 07/26 15:19
DTN Chart Technical Points 07/26 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: 67oF Feels Like: 67oF
Humid: 97% Dew Pt: 66oF
Barom: 29.98 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:16 Sunset: 8:41
As reported at FALLS CITY, NE at 4:00 AM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 88°F
Low: 66°F
Precip: 25%
High: 83°F
Low: 67°F
Precip: 61%
High: 77°F
Low: 64°F
Precip: 80%
High: 83°F
Low: 64°F
Precip: 0%
High: 86°F
Low: 67°F
Precip: 41%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 10773 07/26/2016   3:09 PM CST 21

 - Mouse over for last update

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 332'4 334'4 332'0 333'2 0'6 332'4 04:23A Chart for @C6U Options for @C6U
Dec 16 339'4 341'6 338'6 340'4 1'0 339'4 04:23A Chart for @C6Z Options for @C6Z
Mar 17 349'0 351'0 348'2 349'6 0'6 349'0 04:23A Chart for @C7H Options for @C7H
May 17 354'0 356'2 354'0 355'6 1'2 354'4 04:23A Chart for @C7K Options for @C7K
Jul 17 359'0 361'2 359'0 360'4 1'0 359'4 04:23A Chart for @C7N Options for @C7N
Sep 17 363'6 363'6 363'6 363'6 0'2 363'4 04:23A Chart for @C7U Options for @C7U
Dec 17 369'6 371'0 369'2 370'2 0'4 369'6 04:23A Chart for @C7Z Options for @C7Z
Mar 18 380'0 381'0 379'0 379'0 -2'2 379'0s 04:23A Chart for @C8H Options for @C8H
May 18 385'0 -2'4 384'2s 04:23A Chart for @C8K Options for @C8K
Jul 18 390'4 390'4 390'4 390'4 -2'4 388'6s 04:23A Chart for @C8N Options for @C8N
Sep 18 387'4 387'4 385'0 385'0 -1'2 386'0s 03:59A Chart for @C8U Options for @C8U
Dec 18 388'0 388'0 388'0 388'0 1'0 387'0 04:23A Chart for @C8Z Options for @C8Z
Jul 19 402'4 0'0 403'6s 03:59A Chart for @C9N Options for @C9N
Dec 19 395'0 395'0 395'0 395'0 0'0 396'0s 03:59A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 16 994'0 1003'6 991'2 1000'4 7'0 993'4 04:23A Chart for @S6Q Options for @S6Q
Sep 16 985'4 995'0 983'6 992'4 7'4 985'0 04:23A Chart for @S6U Options for @S6U
Nov 16 974'6 983'6 971'4 980'6 7'0 973'6 04:23A Chart for @S6X Options for @S6X
Jan 17 975'0 984'0 972'4 980'4 6'0 974'4 04:23A Chart for @S7F Options for @S7F
Mar 17 964'6 973'6 963'6 970'0 6'6 963'2 04:23A Chart for @S7H Options for @S7H
May 17 959'0 970'6 959'0 965'0 6'0 959'0 04:23A Chart for @S7K Options for @S7K
Jul 17 964'4 971'6 963'4 966'4 6'2 960'2 04:23A Chart for @S7N Options for @S7N
Aug 17 952'4 958'0 952'4 958'0 7'6 952'4s 04:23A Chart for @S7Q Options for @S7Q
Sep 17 936'0 936'0 936'0 936'0 6'4 936'2s 04:23A Chart for @S7U Options for @S7U
Nov 17 927'4 929'6 927'4 929'6 6'0 923'6 04:23A Chart for @S7X Options for @S7X
Jan 18 932'6 6'4 925'6s 04:23A Chart for @S8F Options for @S8F
Mar 18 920'0 6'2 924'6s 04:23A Chart for @S8H Options for @S8H
May 18 926'4 5'6 926'4s 04:23A Chart for @S8K Options for @S8K
Jul 18 949'0 5'6 930'6s 04:23A Chart for @S8N Options for @S8N
Aug 18 981'2 5'6 928'6s 07/26 Chart for @S8Q Options for @S8Q
Sep 18 940'0 5'6 923'2s 07/26 Chart for @S8U Options for @S8U
Nov 18 912'0 5'0 913'2s 04:23A Chart for @S8X Options for @S8X
Jul 19 960'0 5'0 929'0s 07/26 Chart for @S9N Options for @S9N
Nov 19 930'0 2'4 908'2s 07/26 Chart for @S9X Options for @S9X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 16 412'2 414'6 412'0 413'6 1'6 412'0 04:23A Chart for @KW6U Options for @KW6U
Dec 16 440'0 440'6 438'6 440'0 1'4 438'4 04:23A Chart for @KW6Z Options for @KW6Z
Mar 17 456'0 457'6 456'0 457'2 1'6 455'4 04:23A Chart for @KW7H Options for @KW7H
May 17 468'0 468'0 467'6 467'6 1'2 466'4 04:23A Chart for @KW7K Options for @KW7K
Jul 17 477'0 478'2 477'0 477'0 0'6 476'2 04:23A Chart for @KW7N Options for @KW7N
Sep 17 501'2 -10'6 491'6s 04:24A Chart for @KW7U Options for @KW7U
Dec 17 515'0 -10'4 511'0s 04:24A Chart for @KW7Z Options for @KW7Z
Mar 18 535'0 -10'0 525'6s 04:24A Chart for @KW8H Options for @KW8H
May 18 534'4 -10'0 522'4s 04:24A Chart for @KW8K Options for @KW8K
Jul 18 564'2 -10'0 520'6s 04:24A Chart for @KW8N Options for @KW8N
Sep 18 520'6 -10'0 520'6s 07/26 Chart for @KW8U Options for @KW8U
Dec 18 520'6 -10'0 520'6s 07/26 Chart for @KW8Z Options for @KW8Z
Mar 19 520'6 -10'0 520'6s 07/26 Chart for @KW9H Options for @KW9H
May 19 520'6 -10'0 520'6s 07/26 Chart for @KW9K Options for @KW9K
Jul 19 520'6 -10'0 520'6s 07/26 Chart for @KW9N Options for @KW9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.150 113.975 112.450 113.725 0.925 113.875s 07/26 Chart for @LE6Q Options for @LE6Q
Oct 16 111.700 112.675 111.025 112.425 1.500 112.575s 07/26 Chart for @LE6V Options for @LE6V
Dec 16 112.350 113.475 111.900 113.200 1.150 113.350s 07/26 Chart for @LE6Z Options for @LE6Z
Feb 17 112.300 113.350 111.800 112.925 0.875 113.175s 07/26 Chart for @LE7G Options for @LE7G
Apr 17 111.000 111.875 110.500 111.550 0.775 111.725s 07/26 Chart for @LE7J Options for @LE7J
Jun 17 104.825 105.325 104.200 105.025 0.525 105.125s 07/26 Chart for @LE7M Options for @LE7M
Aug 17 104.200 104.800 103.625 104.325 0.575 104.575s 07/26 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 142.450 143.575 141.100 142.350 0.750 142.450s 07/26 Chart for @GF6Q Options for @GF6Q
Sep 16 141.000 142.125 139.775 140.900 0.700 141.025s 07/26 Chart for @GF6U Options for @GF6U
Oct 16 139.900 141.075 138.650 140.025 0.925 140.225s 07/26 Chart for @GF6V Options for @GF6V
Nov 16 137.000 138.525 135.900 137.475 0.700 137.675s 07/26 Chart for @GF6X Options for @GF6X
Jan 17 134.475 135.600 133.475 134.375 134.425s 07/26 Chart for @GF7F Options for @GF7F
Mar 17 133.350 134.600 132.250 133.825 0.800 133.825s 07/26 Chart for @GF7H Options for @GF7H
Apr 17 134.000 135.225 132.900 135.025 1.150 134.850s 07/26 Chart for @GF7J Options for @GF7J
May 17 132.700 134.325 132.700 134.325 1.600 134.325s 07/26 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 16 75.725 75.925 74.475 74.500 -1.075 74.600s 07/26 Chart for @HE6Q Options for @HE6Q
Oct 16 64.100 64.425 63.200 63.550 -0.725 63.625s 07/26 Chart for @HE6V Options for @HE6V
Dec 16 58.850 59.175 58.000 58.450 -0.550 58.500s 07/26 Chart for @HE6Z Options for @HE6Z
Feb 17 63.625 63.725 62.575 62.925 -0.650 63.100s 07/26 Chart for @HE7G Options for @HE7G
Apr 17 67.625 68.100 67.075 67.525 -0.550 67.475s 07/26 Chart for @HE7J Options for @HE7J
May 17 72.550 72.550 72.550 72.550 -0.200 72.550s 07/26 Chart for @HE7K Options for @HE7K
Jun 17 76.350 76.825 75.725 76.200 -0.500 76.250s 07/26 Chart for @HE7M Options for @HE7M
Jul 17 75.050 75.875 75.050 75.275 -0.650 75.300s 07/26 Chart for @HE7N Options for @HE7N
Aug 17 74.250 74.475 73.750 73.750 -0.700 73.750s 07/26 Chart for @HE7Q Options for @HE7Q
Oct 17 63.300 63.300s 07/26 Chart for @HE7V Options for @HE7V
Dec 17 60.000 60.100 60.000 60.100 0.100 60.100s 07/26 Chart for @HE7Z Options for @HE7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

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