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 Wednesday, March 4, 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
High Court Takes Up Health Law Fight 03/04 06:21
Boehner Escapes Jam on DHS Vote 03/04 06:28
Clinton Ran Own System for Emails 03/04 06:17
Kerry Heads to Saudi Arabia Nuke Talks 03/04 06:24
Petraeus May Avoid Prison Time 03/04 06:27
Eurozone Showing Signs of Momentum 03/04 06:20
China to Boost Military Budget by 10% 03/04 06:23
Stocks Sink, Market Heads for 2nd Loss 03/04 12:24

DTN Ag Headline News
Kub's Den
The Art of Planting - 8
The Art of Planting - 7
TPP Progress
DTN Retail Fertilizer Trends
Dr. Dan Talks Agronomy
DTN Fertilizer Outlook
The Art of Planting - 6
Vilsack Whips Support for TPA

DTN Market News
Great Lakes Nearly 88% Covered in Ice
DTN Early Word Grains 03/04 05:59
DTN Midday Grain Comments 03/04 11:56
DTN Closing Grain Comments 03/03 13:53
DTN Cattle Prices/Trends 03/04 12:10
DTN Early Word Opening Livestock 03/04 05:57
DTN Midday Livestock Comments 03/03 11:51
DTN Closing Livestock Comment 03/03 16:48
DTN Chart Technical Points 03/03 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: 27oF Feels Like: 17oF
Humid: 37% Dew Pt: 4oF
Barom: 30.35 Wind Dir: NW
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:51 Sunset: 6:17
As reported at FALLS CITY, NE at 12:00 PM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 32°F
Low: 15°F
Precip: 0%
High: 33°F
Low: 7°F
Precip: 0%
High: 52°F
Low: 22°F
Precip: 0%
High: 59°F
Low: 29°F
Precip: 0%
High: 58°F
Low: 31°F
Precip: 0%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 10995 03/04/2015   12:09 PM CST - 56

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 382'0 382'6 378'0 381'0 -1'0 382'0 12:34P Chart for +C5H Options for +C5H
May 15 390'4 392'0 386'2 389'0 -2'0 391'0 12:34P Chart for +C5K Options for +C5K
Jul 15 398'6 399'6 394'0 396'4 -2'6 399'2 12:34P Chart for +C5N Options for +C5N
Sep 15 406'4 407'0 401'2 403'6 -3'0 406'6 12:33P Chart for +C5U Options for +C5U
Dec 15 416'0 417'0 410'4 413'2 -3'2 416'4 12:34P Chart for +C5Z Options for +C5Z
Mar 16 425'0 425'0 419'6 422'2 -3'2 425'4 12:33P Chart for +C6H Options for +C6H
May 16 431'6 431'6 426'2 429'0 -3'0 432'0 12:33P Chart for +C6K Options for +C6K
Jul 16 436'6 436'6 431'2 433'2 -3'4 436'6 12:33P Chart for +C6N Options for +C6N
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 525'0 525'2 522'0 522'6 -7'6 530'4 12:32P Chart for +KW5H Options for +KW5H
May 15 535'0 535'2 525'4 527'4 -7'6 535'2 12:32P Chart for +KW5K Options for +KW5K
Jul 15 539'2 542'0 532'2 533'6 -8'2 542'0 12:32P Chart for +KW5N Options for +KW5N
Sep 15 554'0 554'0 545'2 547'2 -7'2 554'4 12:32P Chart for +KW5U Options for +KW5U
Dec 15 571'0 571'0 561'6 563'6 -7'2 571'0 12:32P Chart for +KW5Z Options for +KW5Z
Mar 16 583'6 583'6 574'6 574'6 -8'0 582'6 12:32P Chart for +KW6H Options for +KW6H
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1008'6 1010'2 991'0 992'4 -16'2 1008'6 12:34P Chart for +S5H Options for +S5H
May 15 1012'4 1014'2 995'0 996'4 -15'6 1012'2 12:34P Chart for +S5K Options for +S5K
Jul 15 1017'2 1019'2 1000'4 1002'2 -15'0 1017'2 12:34P Chart for +S5N Options for +S5N
Aug 15 1016'2 1017'0 998'4 1001'4 -13'6 1015'2 12:33P Chart for +S5Q Options for +S5Q
Sep 15 1000'6 1001'0 984'2 984'6 -14'4 999'2 12:33P Chart for +S5U Options for +S5U
Nov 15 988'0 989'4 973'0 975'0 -12'6 987'6 12:34P Chart for +S5X Options for +S5X
Jan 16 992'0 993'2 978'0 979'6 -12'2 992'0 12:33P Chart for +S6F Options for +S6F
Mar 16 995'4 995'6 980'6 982'0 -13'0 995'0 12:33P Chart for +S6H Options for +S6H
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 341.8 342.2 334.6 335.0 - 6.8 341.8 12:34P Chart for +SM5H Options for +SM5H
May 15 333.7 333.8 327.1 327.4 - 5.4 332.8 12:34P Chart for +SM5K Options for +SM5K
Jul 15 331.3 331.4 324.7 325.2 - 5.4 330.6 12:34P Chart for +SM5N Options for +SM5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 151.400 154.050 151.100 154.050 3.000 151.050 12:10P Chart for LC5J Options for LC5J
Jun 15 143.800 146.675 143.450 145.050 1.375 143.675 12:19P Chart for LC5M Options for LC5M
Aug 15 144.800 141.700 142.200 142.075 Chart for LC5Q Options for LC5Q
Oct 15 144.550 147.500 144.550 144.550 - 0.725 145.275 12:11P Chart for LC5V Options for LC5V
Dec 15 148.100 145.850 145.975 145.975 Chart for LC5Z Options for LC5Z
Feb 16 147.300 145.800 145.675 Chart for LC6G Options for LC6G
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 382'0 382'6 378'0 381'0 -1'0 382'0 12:33P Chart for @C5H Options for @C5H
May 15 390'4 392'0 386'2 388'6 -2'2 391'0 12:33P Chart for @C5K Options for @C5K
Jul 15 398'6 399'6 394'0 396'4 -2'6 399'2 12:33P Chart for @C5N Options for @C5N
Sep 15 406'4 407'0 401'2 403'6 -3'0 406'6 12:33P Chart for @C5U Options for @C5U
Dec 15 416'0 417'0 410'4 413'2 -3'2 416'4 12:33P Chart for @C5Z Options for @C5Z
Mar 16 425'0 425'0 419'6 422'2 -3'2 425'4 12:33P Chart for @C6H Options for @C6H
May 16 431'6 431'6 426'2 429'0 -3'0 432'0 12:33P Chart for @C6K Options for @C6K
Jul 16 436'6 436'6 431'2 433'2 -3'4 436'6 12:33P Chart for @C6N Options for @C6N
Sep 16 429'2 429'2 424'4 424'4 -4'6 429'2 12:32P Chart for @C6U Options for @C6U
Dec 16 424'6 424'6 420'4 422'2 -2'6 425'0 12:33P Chart for @C6Z Options for @C6Z
Mar 17 432'6 1'6 433'4s 12:33P Chart for @C7H Options for @C7H
May 17 437'0 1'6 439'0s 12:33P Chart for @C7K Options for @C7K
Jul 17 442'6 2'0 442'2s 12:33P Chart for @C7N Options for @C7N
Sep 17 424'6 1'2 434'0s 11:14A Chart for @C7U Options for @C7U
Dec 17 428'0 428'0 428'0 428'0 -0'2 427'6s 10:42A Chart for @C7Z Options for @C7Z
Jul 18 435'0 -0'2 443'4s 08:58A Chart for @C8N Options for @C8N
Dec 18 424'4 -0'2 419'4s 08:58A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1008'6 1010'2 991'0 992'2 -16'4 1008'6 12:32P Chart for @S5H Options for @S5H
May 15 1012'4 1014'2 995'0 996'0 -16'2 1012'2 12:33P Chart for @S5K Options for @S5K
Jul 15 1017'2 1019'2 1000'4 1002'0 -15'2 1017'2 12:33P 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