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 Saturday, April 30, 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
 

Headline News
Trump,Clinton Argue Politics of Gender 04/30 11:15
Congress Breaks With Few Resolutions 04/30 11:22
Iraqi Protesters Storm Parliament 04/30 11:11
Obama Holds Last Correspondents Dinner 04/30 11:18
SCOTUS Still Trying to Find Its Way 04/30 11:21
China: Conditions for Better Japan Ties04/30 11:14
Berkshire Hathaway Holds Annual Event 04/30 11:17
Stocks Close Slightly Lower 04/29 15:49

DTN Ag Headline News
Crop Tech Corner
Micronutrients On A Diet
Farmer Battles Over Covers
US Creditors to Abide by Stay
Cutworm Alert
Dr. Dan Talks Agronomy
Plant 2016 Progresses
DTN Retail Fertilizer Trends
Kub's Den

DTN Market News
Industry Still Seeks Clarification on Implementing SOLAS VGM Amendment
DTN Early Word Grains 04/29 05:59
DTN Midday Grain Comments 04/29 11:16
DTN Closing Grain Comments 04/29 13:50
DTN Cattle Close/Trends 04/29 15:25
DTN Early Word Opening Livestock 04/29 06:10
DTN Midday Livestock Comments 04/29 12:04
DTN Closing Livestock Comment 04/29 16:29
DTN Chart Technical Points 04/29 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: 58oF Feels Like: 58oF
Humid: 75% Dew Pt: 50oF
Barom: 29.77 Wind Dir: WNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:21 Sunset: 8:17
As reported at FALLS CITY, NE at 8:00 PM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 55°F
Low: 43°F
Precip: 49%
High: 61°F
Low: 42°F
Precip: 32%
High: 66°F
Low: 41°F
Precip: 0%
High: 72°F
Low: 47°F
Precip: 0%
High: 74°F
Low: 47°F
Precip: 0%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 10437 04/29/2016   3:09 PM CST - 44

 - Mouse over for last update

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 16 387'0 392'0 385'0 391'0 3'2 390'2s 04/29 Chart for @C6K Options for @C6K
Jul 16 390'6 395'2 388'2 392'0 0'4 391'6s 04/29 Chart for @C6N Options for @C6N
Sep 16 390'0 393'6 387'2 391'6 1'2 391'6s 04/29 Chart for @C6U Options for @C6U
Dec 16 393'4 397'2 390'6 395'0 0'6 395'2s 04/29 Chart for @C6Z Options for @C6Z
Mar 17 401'2 405'0 399'2 402'4 -0'2 402'6s 04/29 Chart for @C7H Options for @C7H
May 17 404'4 410'0 404'4 407'0 -0'4 407'4s 04/29 Chart for @C7K Options for @C7K
Jul 17 409'0 414'2 409'0 411'0 -1'2 411'4s 04/29 Chart for @C7N Options for @C7N
Sep 17 408'4 409'0 405'2 405'2 0'0 407'0s 04/29 Chart for @C7U Options for @C7U
Dec 17 408'6 411'0 407'2 408'4 -0'6 408'4s 04/29 Chart for @C7Z Options for @C7Z
Mar 18 417'0 417'0 416'4 416'4 0'0 417'4s 04/29 Chart for @C8H Options for @C8H
May 18 423'2 -0'2 422'6s 04/29 Chart for @C8K Options for @C8K
Jul 18 424'0 424'0 424'0 424'0 -0'2 426'0s 04/29 Chart for @C8N Options for @C8N
Sep 18 419'0 0'2 418'6s 04/29 Chart for @C8U Options for @C8U
Dec 18 415'0 415'4 415'0 415'4 -0'6 414'0s 04/29 Chart for @C8Z Options for @C8Z
Jul 19 432'0 -0'6 428'2s 04/29 Chart for @C9N Options for @C9N
Dec 19 415'0 -0'6 411'4s 04/29 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 16 1015'2 1029'0 1009'0 1021'0 3'0 1021'0s 04/29 Chart for @S6K Options for @S6K
Jul 16 1025'0 1038'2 1018'2 1029'6 2'2 1029'6s 04/29 Chart for @S6N Options for @S6N
Aug 16 1025'4 1039'0 1019'6 1030'2 2'0 1030'4s 04/29 Chart for @S6Q Options for @S6Q
Sep 16 1016'2 1025'0 1008'4 1016'6 0'6 1017'2s 04/29 Chart for @S6U Options for @S6U
Nov 16 1007'0 1016'0 1000'4 1007'6 -0'6 1007'6s 04/29 Chart for @S6X Options for @S6X
Jan 17 1006'2 1016'4 1002'4 1008'0 -0'4 1009'0s 04/29 Chart for @S7F Options for @S7F
Mar 17 1001'4 1009'4 995'4 1000'6 -1'6 1001'4s 04/29 Chart for @S7H Options for @S7H
May 17 998'2 1003'2 991'0 997'4 -3'0 997'6s 04/29 Chart for @S7K Options for @S7K
Jul 17 1000'0 1004'2 993'2 999'0 -3'0 999'2s 04/29 Chart for @S7N Options for @S7N
Aug 17 999'6 -2'6 993'4s 04/29 Chart for @S7Q Options for @S7Q
Sep 17 974'2 975'2 974'2 975'2 -2'4 972'6s 04/29 Chart for @S7U Options for @S7U
Nov 17 956'6 963'4 951'2 957'4 1'4 958'0s 04/29 Chart for @S7X Options for @S7X
Jan 18 957'4 959'0 953'4 959'0 2'2 960'4s 04/29 Chart for @S8F Options for @S8F
Mar 18 960'0 2'2 963'6s 04/29 Chart for @S8H Options for @S8H
May 18 943'4 1'6 967'0s 04/29 Chart for @S8K Options for @S8K
Jul 18 968'0 1'4 969'6s 04/29 Chart for @S8N Options for @S8N
Aug 18 890'0 1'4 969'4s 04/29 Chart for @S8Q Options for @S8Q
Sep 18 890'0 1'4 953'4s 04/29 Chart for @S8U Options for @S8U
Nov 18 934'0 1'4 932'4s 04/29 Chart for @S8X Options for @S8X
Jul 19 944'4 1'4 944'4s 04/29 Chart for @S9N Options for @S9N
Nov 19 930'0 1'4 919'4s 04/29 Chart for @S9X Options for @S9X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 16 461'0 465'4 456'0 464'6 4'2 465'2s 04/29 Chart for @KW6K Options for @KW6K
Jul 16 474'2 479'4 469'0 477'2 4'0 478'4s 04/29 Chart for @KW6N Options for @KW6N
Sep 16 490'2 495'4 485'4 493'0 4'0 494'2s 04/29 Chart for @KW6U Options for @KW6U
Dec 16 514'0 519'4 509'6 518'0 4'2 518'2s 04/29 Chart for @KW6Z Options for @KW6Z
Mar 17 529'0 532'2 524'6 529'0 4'6 533'0s 04/29 Chart for @KW7H Options for @KW7H
May 17 537'6 539'0 537'6 539'0 5'0 542'2s 04/29 Chart for @KW7K Options for @KW7K
Jul 17 545'6 547'0 540'0 540'4 5'0 547'2s 04/29 Chart for @KW7N Options for @KW7N
Sep 17 560'0 4'4 557'6s 04/29 Chart for @KW7U Options for @KW7U
Dec 17 570'0 570'0 570'0 570'0 5'0 571'0s 04/29 Chart for @KW7Z Options for @KW7Z
Mar 18 585'0 5'0 582'2s 04/29 Chart for @KW8H Options for @KW8H
May 18 582'2 5'0 582'2s 04/29 Chart for @KW8K Options for @KW8K
Jul 18 564'2 5'0 567'4s 04/29 Chart for @KW8N Options for @KW8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 114.275 116.400 114.075 114.800 0.125 114.925s 04/29 Chart for @LE6M Options for @LE6M
Aug 16 111.400 113.775 111.275 112.425 0.675 112.425s 04/29 Chart for @LE6Q Options for @LE6Q
Oct 16 111.325 113.425 111.175 112.400 0.750 112.325s 04/29 Chart for @LE6V Options for @LE6V
Dec 16 111.300 113.400 111.300 112.650 0.750 112.625s 04/29 Chart for @LE6Z Options for @LE6Z
Feb 17 110.750 112.400 110.525 111.750 0.825 111.825s 04/29 Chart for @LE7G Options for @LE7G
Apr 17 110.800 111.850 110.025 111.325 0.300 111.325s 04/29 Chart for @LE7J Options for @LE7J
Jun 17 104.700 106.100 104.325 105.725 0.400 105.650s 04/29 Chart for @LE7M Options for @LE7M
Aug 17 104.050 104.500 103.300 104.500 0.950 104.425s 04/29 Chart for @LE7Q Options for @LE7Q
Apr 16 122.850 125.475 122.850 124.000 0.250 123.100s 04/29 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 16 139.700 141.575 138.575 140.075 - 0.150 140.425s 04/29 Chart for @GF6K Options for @GF6K
Aug 16 139.175 141.100 138.100 140.175 0.575 140.375s 04/29 Chart for @GF6Q Options for @GF6Q
Sep 16 139.175 140.875 138.175 140.225 0.575 140.500s 04/29 Chart for @GF6U Options for @GF6U
Oct 16 138.375 140.225 137.525 139.975 0.525 139.900s 04/29 Chart for @GF6V Options for @GF6V
Nov 16 134.000 136.000 133.525 135.400 0.700 135.650s 04/29 Chart for @GF6X Options for @GF6X
Jan 17 130.475 131.800 129.425 130.900 - 0.275 131.150s 04/29 Chart for @GF7F Options for @GF7F
Mar 17 129.275 131.100 128.550 130.700 - 0.250 130.300s 04/29 Chart for @GF7H Options for @GF7H
Apr 17 129.425 - 0.250 129.425s 04/29 Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 16 77.250 77.975 76.550 77.975 0.575 77.900s 04/29 Chart for @HE6K Options for @HE6K
Jun 16 80.575 81.750 80.100 81.625 0.925 81.700s 04/29 Chart for @HE6M Options for @HE6M
Jul 16 81.150 81.900 80.600 81.675 0.525 81.775s 04/29 Chart for @HE6N Options for @HE6N
Aug 16 80.425 81.150 80.275 80.850 0.125 80.875s 04/29 Chart for @HE6Q Options for @HE6Q
Oct 16 69.650 70.125 69.550 69.750 -0.125 69.725s 04/29 Chart for @HE6V Options for @HE6V
Dec 16 64.450 64.750 64.425 64.425 -0.025 64.450s 04/29 Chart for @HE6Z Options for @HE6Z
Feb 17 67.375 67.500 67.100 67.100 -0.050 67.175s 04/29 Chart for @HE7G Options for @HE7G
Apr 17 69.750 70.250 69.750 70.000 -0.050 70.075s 04/29 Chart for @HE7J Options for @HE7J
May 17 74.900 74.900 74.900 74.900 0.550 74.900s 04/29 Chart for @HE7K Options for @HE7K
Jun 17 78.000 78.000 78.000 78.000 0.225 78.000s 04/29 Chart for @HE7M Options for @HE7M
Jul 17 76.750 0.325 77.150s 04/29 Chart for @HE7N Options for @HE7N
Aug 17 76.625 0.325 76.625s 04/29 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

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