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, May 25, 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 Win in Washington State 05/25 06:57
Group of 7 Faces Sluggish Economies 05/25 06:53
Violent Protests at Trump NM Rally 05/25 06:50
Afghan Taliban Picks Mansour Successor 05/25 06:59
Obama at Hiroshima; No Abe to PH 05/25 10:43
Israel Expands Government 05/25 06:55
Refugees Pushed Out of Greek Camp 05/25 06:48
US Stocks Climbed Wednesday 05/25 15:48

DTN Ag Headline News
Kub's Den
Bayer-Monsanto Maybe
WOTUS Expansion Moves
View From the Cab
Zika Bill Nixes Spray Permits
Sulfoxaflor Update
Roofs for Cows
GMOs: A Sweet Debate
Don't Forget IRS' Share

DTN Market News
Burning Question: When Will Old Crop Move?
DTN Early Word Grains 05/25 06:01
DTN Midday Grain Comments 05/25 11:34
DTN Closing Grain Comments 05/25 13:51
DTN Cattle Close/Trends 05/25 15:30
DTN Early Word Opening Livestock 05/25 06:05
DTN Midday Livestock Comments 05/25 12:12
DTN Closing Livestock Comment 05/25 16:39
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: 73oF Feels Like: 78oF
Humid: 79% Dew Pt: 68oF
Barom: 29.79 Wind Dir: SE
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:57 Sunset: 8:41
As reported at FALLS CITY, NE at 11:00 PM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 86°F
Low: 65°F
Precip: 70%
High: 77°F
Low: 67°F
Precip: 68%
High: 80°F
Low: 64°F
Precip: 80%
High: 85°F
Low: 60°F
Precip: 37%
High: 83°F
Low: 63°F
Precip: 60%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 10447 05/25/2016   3:09 PM CST 93

 - Mouse over for last update

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 16 404'0 405'4 403'6 405'2 0'4 404'6 11:21P Chart for @C6N Options for @C6N
Sep 16 406'4 407'6 406'2 407'4 0'2 407'2 11:21P Chart for @C6U Options for @C6U
Dec 16 407'6 409'0 407'4 409'0 0'4 408'4 11:21P Chart for @C6Z Options for @C6Z
Mar 17 414'0 415'4 414'0 415'4 0'2 415'2 11:21P Chart for @C7H Options for @C7H
May 17 416'6 418'0 416'6 418'0 0'2 417'6 11:21P Chart for @C7K Options for @C7K
Jul 17 419'2 420'6 419'2 420'6 0'2 420'4 11:20P Chart for @C7N Options for @C7N
Sep 17 410'0 410'0 410'0 410'0 -0'2 410'2 11:20P Chart for @C7U Options for @C7U
Dec 17 409'2 409'2 408'0 408'0 -2'2 410'2 11:17P Chart for @C7Z Options for @C7Z
Mar 18 418'2 418'2 418'2 418'2 2'2 418'0s 11:17P Chart for @C8H Options for @C8H
May 18 423'2 2'2 423'4s 11:17P Chart for @C8K Options for @C8K
Jul 18 426'0 2'2 425'2s 11:17P Chart for @C8N Options for @C8N
Sep 18 423'0 -0'2 415'4s 07:00P Chart for @C8U Options for @C8U
Dec 18 410'0 410'0 410'0 410'0 -2'0 412'0 11:17P Chart for @C8Z Options for @C8Z
Jul 19 432'0 0'2 424'4s 07:00P Chart for @C9N Options for @C9N
Dec 19 419'0 0'2 408'2s 01:20P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 16 1084'6 1088'2 1082'0 1083'2 -2'2 1085'4 11:21P Chart for @S6N Options for @S6N
Aug 16 1080'0 1084'0 1078'2 1078'4 -3'2 1081'6 11:21P Chart for @S6Q Options for @S6Q
Sep 16 1065'4 1065'6 1062'4 1064'4 -1'0 1065'4 11:21P Chart for @S6U Options for @S6U
Nov 16 1054'0 1057'4 1050'6 1051'6 -2'4 1054'2 11:20P Chart for @S6X Options for @S6X
Jan 17 1047'4 1051'4 1046'4 1047'4 -1'2 1048'6 11:20P Chart for @S7F Options for @S7F
Mar 17 1024'2 1027'2 1024'2 1027'0 1'2 1025'6 11:20P Chart for @S7H Options for @S7H
May 17 1020'0 1022'0 1017'2 1017'2 -1'6 1019'0 11:15P Chart for @S7K Options for @S7K
Jul 17 1018'0 1021'4 1017'4 1017'4 0'2 1017'2 11:15P Chart for @S7N Options for @S7N
Aug 17 1021'0 13'2 1003'4s 11:13P Chart for @S7Q Options for @S7Q
Sep 17 970'0 12'2 978'0s 11:13P Chart for @S7U Options for @S7U
Nov 17 958'0 959'0 958'0 959'0 1'6 957'2 11:13P Chart for @S7X Options for @S7X
Jan 18 957'0 12'6 959'6s 11:09P Chart for @S8F Options for @S8F
Mar 18 982'0 13'2 961'6s 11:09P Chart for @S8H Options for @S8H
May 18 960'0 960'0 960'0 960'0 13'6 963'4s 11:09P Chart for @S8K Options for @S8K
Jul 18 985'0 13'4 968'2s 11:09P Chart for @S8N Options for @S8N
Aug 18 890'0 13'4 967'0s 07:00P Chart for @S8Q Options for @S8Q
Sep 18 890'0 13'4 951'0s 07:00P Chart for @S8U Options for @S8U
Nov 18 928'0 13'4 942'0s 11:09P Chart for @S8X Options for @S8X
Jul 19 950'0 13'4 943'2s 07:00P Chart for @S9N Options for @S9N
Nov 19 897'0 13'4 919'2s 06:45P Chart for @S9X Options for @S9X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 16 450'6 453'6 450'4 453'4 2'4 451'0 11:22P Chart for @KW6N Options for @KW6N
Sep 16 466'6 469'0 466'4 469'0 2'2 466'6 11:22P Chart for @KW6U Options for @KW6U
Dec 16 490'0 491'0 490'0 490'6 1'0 489'6 11:22P Chart for @KW6Z Options for @KW6Z
Mar 17 506'4 506'4 506'4 506'4 0'6 505'6 11:20P Chart for @KW7H Options for @KW7H
May 17 511'0 3'0 515'4s 11:20P Chart for @KW7K Options for @KW7K
Jul 17 520'2 520'2 520'2 520'2 -2'4 522'6 11:20P Chart for @KW7N Options for @KW7N
Sep 17 540'0 2'2 533'6s 11:20P Chart for @KW7U Options for @KW7U
Dec 17 550'0 550'0 550'0 550'0 1'2 551'4s 07:00P Chart for @KW7Z Options for @KW7Z
Mar 18 585'0 1'2 563'2s 07:00P Chart for @KW8H Options for @KW8H
May 18 557'0 1'2 557'0s 07:00P Chart for @KW8K Options for @KW8K
Jul 18 564'2 1'2 542'2s 01:20P Chart for @KW8N Options for @KW8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 118.100 118.750 117.875 118.150 0.150 118.150s 04:07P Chart for @LE6M Options for @LE6M
Aug 16 113.275 113.850 113.100 113.450 0.225 113.400s 04:07P Chart for @LE6Q Options for @LE6Q
Oct 16 113.175 113.600 112.850 113.200 0.225 113.150s 04:07P Chart for @LE6V Options for @LE6V
Dec 16 113.775 114.275 113.575 113.825 0.150 113.900s 04:07P Chart for @LE6Z Options for @LE6Z
Feb 17 113.400 113.800 113.225 113.525 0.200 113.500s 04:07P Chart for @LE7G Options for @LE7G
Apr 17 112.550 112.875 112.375 112.700 0.325 112.650s 04:07P Chart for @LE7J Options for @LE7J
Jun 17 106.425 106.425 105.900 106.275 0.225 106.025s 01:05P Chart for @LE7M Options for @LE7M
Aug 17 104.425 104.625 104.150 104.500 0.600 104.400s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 16 146.425 146.425 145.300 145.375 - 0.525 145.475s 01:05P Chart for @GF6K Options for @GF6K
Aug 16 142.150 143.125 141.850 142.700 0.575 142.675s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 16 141.200 141.800 140.800 141.525 0.775 141.550s 01:05P Chart for @GF6U Options for @GF6U
Oct 16 139.475 140.350 139.275 140.300 1.075 140.175s 01:05P Chart for @GF6V Options for @GF6V
Nov 16 136.500 137.175 136.250 137.125 0.925 137.075s 04:06P Chart for @GF6X Options for @GF6X
Jan 17 131.850 132.675 131.625 132.525 0.575 132.125s 01:05P Chart for @GF7F Options for @GF7F
Mar 17 128.475 0.825 129.300s 01:05P Chart for @GF7H Options for @GF7H
Apr 17 133.200 0.950 129.500s 01:05P Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 16 79.925 80.450 79.600 80.150 0.500 80.175s 01:05P Chart for @HE6M Options for @HE6M
Jul 16 79.575 80.050 79.400 79.875 0.450 79.825s 04:07P Chart for @HE6N Options for @HE6N
Aug 16 78.775 79.325 78.725 79.275 0.400 79.175s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 16 67.000 67.500 66.925 67.325 0.300 67.300s 01:05P Chart for @HE6V Options for @HE6V
Dec 16 62.950 62.950 62.425 62.675 0.100 62.750s 04:07P Chart for @HE6Z Options for @HE6Z
Feb 17 66.200 66.200 65.750 66.075 0.150 66.075s 04:07P Chart for @HE7G Options for @HE7G
Apr 17 69.250 69.250 68.800 69.075 0.175 69.075s 04:07P Chart for @HE7J Options for @HE7J
May 17 74.950 0.175 73.300s 01:05P Chart for @HE7K Options for @HE7K
Jun 17 77.000 77.000 77.000 77.000 0.400 77.000s 01:05P Chart for @HE7M Options for @HE7M
Jul 17 77.250 0.400 77.250s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 76.375 0.400 76.375s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 17 71.775 -0.225 71.775s 01:05P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

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