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 Friday, December 19, 2014  
 
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
Obama Reignites Cuba Political Debate 12/18 06:31
Putin: West Trying to Sideline Russia 12/18 06:38
UN Seeks $8.4B for Syria Refugees 12/18 06:27
Swiss Bank Imposes Negative Int. Rates 12/18 06:34
Afghan Suicide Bomber Targets Police 12/18 06:37
North Korea Linked to Sony Hacking 12/18 06:30
Dutch Crisis Talks Resume 12/18 06:33
US Stocks Surge 12/18 16:08

DTN Ag Headline News
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders
Amazon Deforestation and Ag - 1
Global Fertilizer Outlook - 3
Todd's Take

DTN Market News
Logistic, PNW Labor Issues Hurting Business
DTN Early Word Grains 12/18 06:00
DTN Midday Grain Comments 12/18 11:28
DTN Closing Grain Comments 12/18 14:00
DTN Cattle Close/Trends 12/18 15:30
DTN Early Word Opening Livestock 12/18 06:11
DTN Midday Livestock Comments 12/18 11:58
DTN Closing Livestock Comment 12/18 16:16
DTN Chart Technical Points 12/18 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: 30oF Feels Like: 24oF
Humid: 88% Dew Pt: 27oF
Barom: 30.29 Wind Dir: SW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:39 Sunset: 4:59
As reported at FALLS CITY, NE at 3:00 AM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 33°F
Low: 27°F
Precip: 0%
High: 42°F
Low: 27°F
Precip: 0%
High: 47°F
Low: 33°F
Precip: 0%
High: 46°F
Low: 37°F
Precip: 37%
High: 41°F
Low: 31°F
Precip: 0%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 10832 12/18/2014   3:09 PM CST 228

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 410'6 407'0 407'4 -3'4 411'0 03:12A Chart for +C5H Options for +C5H
May 15 419'0 419'2 415'4 416'0 -3'4 419'4 03:12A Chart for +C5K Options for +C5K
Jul 15 425'6 425'6 422'2 422'4 -3'6 426'2 03:12A Chart for +C5N Options for +C5N
Sep 15 428'0 428'0 425'4 425'4 -3'0 428'4 03:11A Chart for +C5U Options for +C5U
Dec 15 434'0 434'2 431'4 431'4 -3'2 434'6 03:08A Chart for +C5Z Options for +C5Z
Mar 16 442'0 442'0 440'0 440'4 -2'4 443'0 03:11A Chart for +C6H Options for +C6H
May 16 448'0 448'0 447'4 447'4 -1'2 448'6 03:08A Chart for +C6K Options for +C6K
Jul 16 451'4 451'4 450'0 451'2 -1'2 452'4 03:05A Chart for +C6N Options for +C6N
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 681'4 682'4 668'6 669'2 -14'4 683'6 03:11A Chart for +KW5H Options for +KW5H
May 15 684'6 685'4 672'0 672'0 -15'4 687'4 03:11A Chart for +KW5K Options for +KW5K
Jul 15 685'0 686'0 669'6 670'2 -18'0 688'2 03:11A Chart for +KW5N Options for +KW5N
Sep 15 692'4 692'4 680'2 680'2 -15'0 695'2 03:11A Chart for +KW5U Options for +KW5U
Dec 15 696'0 696'0 690'0 696'0 -9'6 705'6 03:11A Chart for +KW5Z Options for +KW5Z
Mar 16 710'0 719'0 709'0 709'0 2'4 710'6s 03:11A Chart for +KW6H Options for +KW6H
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1028'4 1030'0 -5'0 1035'0 03:12A Chart for +S5F Options for +S5F
Mar 15 1043'0 1044'0 1036'4 1037'6 -5'4 1043'2 03:12A Chart for +S5H Options for +S5H
May 15 1050'0 1051'0 1044'0 1045'2 -5'0 1050'2 03:12A Chart for +S5K Options for +S5K
Jul 15 1055'0 1056'0 1049'6 1051'0 -5'0 1056'0 03:11A Chart for +S5N Options for +S5N
Aug 15 1049'6 1049'6 1049'6 1049'6 -4'0 1053'6 03:10A Chart for +S5Q Options for +S5Q
Sep 15 1034'4 1034'4 1032'6 1032'6 -1'6 1034'4 03:08A Chart for +S5U Options for +S5U
Nov 15 1019'0 1020'0 1016'4 1018'6 -1'0 1019'6 03:11A Chart for +S5X Options for +S5X
Jan 16 1023'6 1023'6 1021'4 1021'4 -3'6 1025'2 03:06A Chart for +S6F Options for +S6F
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 365.2 365.4 362.8 363.3 - 2.0 365.3 03:12A Chart for +SM5F Options for +SM5F
Mar 15 353.9 354.8 351.8 352.2 - 1.7 353.9 03:12A Chart for +SM5H Options for +SM5H
May 15 347.8 349.3 346.3 346.7 - 1.7 348.4 03:12A Chart for +SM5K Options for +SM5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 157.200 158.625 157.150 158.500 2.275 158.700s 12/18 Chart for LC4Z Options for LC4Z
Feb 15 157.500 158.825 155.150 158.825 2.700 158.525s 12/18 Chart for LC5G Options for LC5G
Apr 15 157.250 158.150 155.200 158.000 2.650 158.200s 12/18 Chart for LC5J Options for LC5J
Jun 15 150.350 150.900 148.425 150.425 2.275 150.450s 12/18 Chart for LC5M Options for LC5M
Aug 15 146.800 148.275 146.800 146.800 2.975 148.250s 12/18 Chart for LC5Q Options for LC5Q
Oct 15 149.650 149.650 149.650 149.650 2.125 149.650s 12/18 Chart for LC5V Options for LC5V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 410'6 407'0 407'4 -3'4 411'0 03:12A Chart for @C5H Options for @C5H
May 15 419'0 419'2 415'4 416'0 -3'4 419'4 03:12A Chart for @C5K Options for @C5K
Jul 15 425'6 425'6 422'2 422'4 -3'6 426'2 03:12A Chart for @C5N Options for @C5N
Sep 15 428'0 428'0 425'4 425'4 -3'0 428'4 03:12A Chart for @C5U Options for @C5U
Dec 15 434'0 434'2 431'4 431'4 -3'2 434'6 03:12A Chart for @C5Z Options for @C5Z
Mar 16 442'0 442'0 440'0 440'4 -2'4 443'0 03:12A Chart for @C6H Options for @C6H
May 16 448'0 448'0 447'4 447'4 -1'2 448'6 03:08A Chart for @C6K Options for @C6K
Jul 16 451'4 451'4 450'0 451'2 -1'2 452'4 03:05A Chart for @C6N Options for @C6N
Sep 16 440'0 439'0 Chart for @C6U Options for @C6U
Dec 16 430'0 430'0 428'4 428'6 -1'0 429'6 03:05A Chart for @C6Z Options for @C6Z
Mar 17 439'2 440'4 439'2 440'2 1'0 437'2s 03:05A Chart for @C7H Options for @C7H
May 17 438'0 1'0 440'2s 02:49A Chart for @C7K Options for @C7K
Jul 17 446'0 0'6 446'2s 03:04A Chart for @C7N Options for @C7N
Sep 17 442'2 0'6 442'2s 12/18 Chart for @C7U Options for @C7U
Dec 17 421'0 421'0 417'0 418'0 1'4 422'0s 03:04A Chart for @C7Z Options for @C7Z
Jul 18 429'4 429'4 429'4 429'4 1'4 430'6s 12/18 Chart for @C8N Options for @C8N
Dec 18 424'6 -0'4 424'6s 12/18 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1028'4 1030'0 -5'0 1035'0 03:12A Chart for @S5F Options for @S5F
Mar 15 1043'0 1044'0 1036'4 1038'2 -5'0 1043'2 03:11A Chart for @S5H Options for @S5H
May 15 1050'0 1051'0 1044'0 1045'2 -5'0 1050'2 03:12A Chart for @S5K Options for @S5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

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