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, May 25, 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
Flooding in Texas, Oklahoma 05/25 09:47
Turkey, US to Provide Air Protection 05/25 09:51
Iraq, Iran Push US Defense Chief 05/25 09:23
California Seeks Drought Advice 05/25 09:25
Yemen: UN Peace Talks Postponed 05/25 09:30
Ex-Israeli Premier Sentenced 05/25 09:36
Greece: No to Money Controls 05/25 09:38
Stocks Fall Slightly on Lower Oil 05/22 16:31

DTN Ag Headline News
NOAA: Mild Summer Forecast
Ask the Taxman by Andy Biebl
DTN Distillers Grain Weekly Update
Trade Bill Clears Senate Hurdle
Bean Fungus on the Rise
Mixed Reaction on COOL Repeal Bill
The Market's Fine Print
House Ag Passes COOL Repeal
Rootworm Reactions

DTN Market News
ATA Reports Trucking Revenues Grow in Spite of Shortage
DTN Early Word Grains 05/22 05:59
DTN Midday Grain Comments 05/22 11:27
DTN Closing Grain Comments 05/22 13:50
DTN Cattle Close/Trends 05/22 15:20
DTN Early Word Opening Livestock 05/22 06:03
DTN Midday Livestock Comments 05/22 12:02
DTN Closing Livestock Comment 05/22 15:58
DTN Chart Technical Points 05/25 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: 61oF Feels Like: 61oF
Humid: 93% Dew Pt: 59oF
Barom: 29.81 Wind Dir: E
Cond: N/A Wind Spd: 15 mph
Sunrise: 5:58 Sunset: 8:40
As reported at FALLS CITY, NE at 8:00 PM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 79°F
Low: 60°F
Precip: 77%
High: 81°F
Low: 55°F
Precip: 20%
High: 81°F
Low: 62°F
Precip: 62%
High: 79°F
Low: 65°F
Precip: 79%
High: 70°F
Low: 60°F
Precip: 60%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 11198 05/22/2015   3:09 PM CST - 42

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 361'0 362'2 360'2 362'0 2'0 360'0 08:08P Chart for +C5N Options for +C5N
Sep 15 367'2 368'6 367'0 368'6 2'0 366'6 08:08P Chart for +C5U Options for +C5U
Dec 15 378'2 379'6 377'6 379'6 2'0 377'6 08:08P Chart for +C5Z Options for +C5Z
Mar 16 389'0 390'4 389'0 390'4 2'2 388'2 08:08P Chart for +C6H Options for +C6H
May 16 397'4 397'4 397'4 397'4 2'2 395'2 08:07P Chart for +C6K Options for +C6K
Jul 16 402'2 403'4 402'2 403'4 2'0 401'4 08:08P Chart for +C6N Options for +C6N
Sep 16 400'2 401'2 398'6 399'0 -3'2 399'0s 08:04P Chart for +C6U Options for +C6U
Dec 16 400'0 401'4 400'0 401'4 1'4 400'0 08:09P Chart for +C6Z Options for +C6Z
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 548'4 552'6 547'4 552'4 6'0 546'4 08:08P Chart for +KW5N Options for +KW5N
Sep 15 561'2 562'6 561'2 562'2 5'2 557'0 08:08P Chart for +KW5U Options for +KW5U
Dec 15 573'4 578'6 573'4 578'6 5'2 573'4 08:08P Chart for +KW5Z Options for +KW5Z
Mar 16 596'6 600'6 587'0 587'0 -9'2 586'2s 08:08P Chart for +KW6H Options for +KW6H
May 16 601'4 601'4 593'0 595'4 -9'0 594'0s 08:01P Chart for +KW6K Options for +KW6K
Jul 16 605'0 610'0 597'6 601'0 -8'4 598'0s 08:01P Chart for +KW6N Options for +KW6N
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 923'6 929'4 923'2 928'4 4'2 924'2 08:08P Chart for +S5N Options for +S5N
Aug 15 915'6 921'4 915'4 919'4 3'2 916'2 08:08P Chart for +S5Q Options for +S5Q
Sep 15 907'0 912'0 907'0 910'6 3'2 907'4 08:08P Chart for +S5U Options for +S5U
Nov 15 906'0 912'0 906'0 910'6 3'6 907'0 08:08P Chart for +S5X Options for +S5X
Jan 16 914'0 919'2 913'4 918'0 3'2 914'6 08:08P Chart for +S6F Options for +S6F
Mar 16 919'6 925'2 919'6 923'6 3'0 920'6 08:08P Chart for +S6H Options for +S6H
May 16 924'0 930'0 924'0 928'0 3'0 925'0 08:09P Chart for +S6K Options for +S6K
Jul 16 931'4 935'4 931'4 933'4 3'0 930'4 08:09P Chart for +S6N Options for +S6N
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 304.2 304.7 303.5 303.7 - 0.5 304.2 08:08P Chart for +SM5N Options for +SM5N
Aug 15 299.8 300.3 299.1 299.2 - 0.7 299.9 08:09P Chart for +SM5Q Options for +SM5Q
Sep 15 297.1 297.3 296.3 296.5 - 0.6 297.1 08:09P Chart for +SM5U Options for +SM5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 152.250 152.500 151.700 152.100 - 0.250 152.125s 05/22 Chart for LC5M Options for LC5M
Aug 15 150.900 151.000 150.250 150.725 - 0.200 150.700s 05/22 Chart for LC5Q Options for LC5Q
Oct 15 152.550 152.575 152.550 152.575 - 0.025 152.600s 05/22 Chart for LC5V Options for LC5V
Dec 15 154.000 154.325 154.000 154.050 0.275 154.150s 05/22 Chart for LC5Z Options for LC5Z
Feb 16 154.175 154.175 154.175 154.175 0.400 154.150s 05/22 Chart for LC6G Options for LC6G
Apr 16 153.300 152.850 152.450 0.350 153.300s 05/22 Chart for LC6J Options for LC6J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 361'0 362'2 360'2 362'0 2'0 360'0 08:08P Chart for @C5N Options for @C5N
Sep 15 367'2 368'6 367'0 368'6 2'0 366'6 08:08P Chart for @C5U Options for @C5U
Dec 15 378'2 379'6 377'6 379'6 2'0 377'6 08:08P Chart for @C5Z Options for @C5Z
Mar 16 389'0 390'4 389'0 390'4 2'2 388'2 08:08P Chart for @C6H Options for @C6H
May 16 397'4 397'4 397'4 397'4 2'2 395'2 08:08P Chart for @C6K Options for @C6K
Jul 16 402'2 403'4 402'2 403'4 2'0 401'4 08:08P Chart for @C6N Options for @C6N
Sep 16 400'2 401'2 398'6 399'0 -3'2 399'0s 08:04P Chart for @C6U Options for @C6U
Dec 16 400'0 401'4 400'0 401'4 1'4 400'0 08:08P Chart for @C6Z Options for @C6Z
Mar 17 409'0 411'0 408'6 408'6 -1'6 410'0s 07:42P Chart for @C7H Options for @C7H
May 17 416'2 417'6 416'2 417'6 -1'6 416'4s 07:42P Chart for @C7K Options for @C7K
Jul 17 421'2 421'2 421'2 421'2 -1'6 420'4s 07:42P Chart for @C7N Options for @C7N
Sep 17 411'0 1'2 411'0s 07:00P Chart for @C7U Options for @C7U
Dec 17 405'0 405'2 405'0 405'0 1'6 405'4s 07:42P Chart for @C7Z Options for @C7Z
Jul 18 422'0 422'0 422'0 422'0 1'6 421'6s 07:00P Chart for @C8N Options for @C8N
Dec 18 398'0 0'4 397'4s 06:56P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 923'6 929'4 923'2 928'4 4'2 924'2 08:08P Chart for @S5N Options for @S5N
Aug 15 915'6 921'4 915'4 919'4 3'2 916'2 08:08P Chart for @S5Q Options for @S5Q
Sep 15 907'0 912'0 907'0 910'6 3'2 907'4 08:08P Chart for @S5U Options for @S5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

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