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 Saturday, November 22, 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 Broadens Mission in Afghanistan 11/22 13:01
Report Debunks Benghazi Allegations 11/22 13:08
Kerry: Gaps Remain in Nuke Talks 11/22 12:57
Iraq Forces, IS Battle in Ramadi 11/22 13:04
Biden Announces Aid for Syria Refugees 11/22 13:07
Afghan Base Attack Kills 8 Militants 11/22 13:00
Obama Immigration Plan Good for Economy11/22 13:03
Dow, S&P 500 Set New Record Highs 11/21 15:55

DTN Ag Headline News
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update
View From the Cab
Vilsack: Exec Order Creates Stability
The Need for Speed
The Market's Fine Print
Ag Runoff Targeted
China May Import More Non-GMO Beans

DTN Market News
PNW Shuttles Slowed This Week by Cold, Snow; Casselton Derailment Adds to Slowdown
DTN Early Word Grains 11/21 05:58
DTN Midday Grain Comments 11/21 11:15
DTN Closing Grain Comments 11/21 14:08
DTN Cattle Close/Trends 11/20 15:30
DTN Early Word Opening Livestock 11/21 06:04
DTN Midday Livestock Comments 11/21 11:56
DTN Closing Livestock Comment 11/21 16:04
DTN Chart Technical Points 11/21 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: 55oF Feels Like: 55oF
Humid: 90% Dew Pt: 52oF
Barom: 29.67 Wind Dir: S
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:16 Sunset: 5:00
As reported at FALLS CITY, NE at 7:00 PM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 54°F
Low: 37°F
Precip: 80%
High: 37°F
Low: 26°F
Precip: 0%
High: 41°F
Low: 18°F
Precip: 0%
High: 39°F
Low: 25°F
Precip: 0%
High: 31°F
Low: 15°F
Precip: 0%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 11026 11/21/2014   3:09 PM CST 88

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 381'4 369'6 371'0 -0'4 372'6s 11/21 Chart for +C4Z Options for +C4Z
Mar 15 385'2 394'2 382'6 384'0 -1'0 385'2s 11/21 Chart for +C5H Options for +C5H
May 15 394'0 403'0 391'4 392'4 -0'6 394'2s 11/21 Chart for +C5K Options for +C5K
Jul 15 401'0 410'0 399'0 399'6 -1'0 401'2s 11/21 Chart for +C5N Options for +C5N
Sep 15 407'0 415'4 405'2 405'2 -1'0 407'4s 11/21 Chart for +C5U Options for +C5U
Dec 15 415'4 423'4 413'2 413'2 -0'4 415'6s 11/21 Chart for +C5Z Options for +C5Z
Mar 16 422'4 431'0 421'4 421'6 -0'4 423'4s 11/21 Chart for +C6H Options for +C6H
May 16 432'6 432'6 432'6 432'6 -0'6 429'4s 11/21 Chart for +C6K Options for +C6K
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 601'6 608'2 598'2 605'0 1'6 604'0s 11/21 Chart for +KW4Z Options for +KW4Z
Mar 15 606'0 612'0 601'4 607'0 0'6 607'0s 11/21 Chart for +KW5H Options for +KW5H
May 15 607'4 614'4 604'6 609'6 0'6 609'4s 11/21 Chart for +KW5K Options for +KW5K
Jul 15 609'2 614'0 604'6 608'4 -0'6 608'6s 11/21 Chart for +KW5N Options for +KW5N
Sep 15 620'4 624'0 616'0 619'0 -0'6 619'6s 11/21 Chart for +KW5U Options for +KW5U
Dec 15 639'4 639'4 633'6 634'2 -1'0 634'4s 11/21 Chart for +KW5Z Options for +KW5Z
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1020'4 1040'0 1013'4 1036'4 18'4 1039'0s 11/21 Chart for +S5F Options for +S5F
Mar 15 1028'0 1047'2 1021'0 1044'0 18'0 1046'0s 11/21 Chart for +S5H Options for +S5H
May 15 1034'4 1053'0 1028'0 1051'2 17'6 1052'2s 11/21 Chart for +S5K Options for +S5K
Jul 15 1039'2 1058'0 1032'4 1056'0 17'0 1056'2s 11/21 Chart for +S5N Options for +S5N
Aug 15 1038'2 1056'0 1037'2 1053'4 16'2 1055'6s 11/21 Chart for +S5Q Options for +S5Q
Sep 15 1018'0 1034'4 1018'0 1030'4 14'4 1033'2s 11/21 Chart for +S5U Options for +S5U
Nov 15 1003'6 1019'4 997'4 1016'4 13'2 1017'6s 11/21 Chart for +S5X Options for +S5X
Jan 16 1011'0 1024'2 1010'4 1022'0 12'6 1022'6s 11/21 Chart for +S6F Options for +S6F
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 371.4 379.8 366.2 379.5 7.6 378.4s 11/21 Chart for +SM4Z Options for +SM4Z
Jan 15 359.7 368.5 356.2 368.5 7.9 367.2s 11/21 Chart for +SM5F Options for +SM5F
Mar 15 347.3 355.5 344.9 355.5 7.6 354.9s 11/21 Chart for +SM5H Options for +SM5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.500 170.950 169.975 170.900 0.650 170.900s 11/21 Chart for LC4Z Options for LC4Z
Feb 15 171.700 172.500 171.425 172.150 0.325 172.150s 11/21 Chart for LC5G Options for LC5G
Apr 15 170.400 171.000 170.250 170.400 0.125 170.425s 11/21 Chart for LC5J Options for LC5J
Jun 15 162.800 162.800 162.450 162.650 0.800 162.800s 11/21 Chart for LC5M Options for LC5M
Aug 15 158.950 158.950 158.750 158.800 0.850 158.800s 11/21 Chart for LC5Q Options for LC5Q
Oct 15 159.900 160.100 159.800 160.100 0.850 160.100s 11/21 Chart for LC5V Options for LC5V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 381'4 369'6 370'4 -0'4 372'6s 11/21 Chart for @C4Z Options for @C4Z
Mar 15 385'2 394'2 382'6 383'4 -1'0 385'2s 11/21 Chart for @C5H Options for @C5H
May 15 394'0 403'0 391'4 392'4 -0'6 394'2s 11/21 Chart for @C5K Options for @C5K
Jul 15 401'0 410'0 399'0 399'6 -1'0 401'2s 11/21 Chart for @C5N Options for @C5N
Sep 15 407'0 415'4 405'2 405'2 -1'0 407'4s 11/21 Chart for @C5U Options for @C5U
Dec 15 415'4 423'4 413'2 413'2 -0'4 415'6s 11/21 Chart for @C5Z Options for @C5Z
Mar 16 422'4 431'0 421'4 421'6 -0'4 423'4s 11/21 Chart for @C6H Options for @C6H
May 16 432'6 432'6 432'6 432'6 -0'6 429'4s 11/21 Chart for @C6K Options for @C6K
Jul 16 435'0 440'6 435'0 439'0 -0'2 434'2s 11/21 Chart for @C6N Options for @C6N
Sep 16 423'4 0'4 426'6s 11/21 Chart for @C6U Options for @C6U
Dec 16 421'6 427'0 419'0 419'0 0'2 421'0s 11/21 Chart for @C6Z Options for @C6Z
Jul 17 440'0 440'0 440'0 440'0 -0'2 438'4s 11/21 Chart for @C7N Options for @C7N
Dec 17 425'0 425'0 425'0 425'0 -0'2 420'6s 11/21 Chart for @C7Z Options for @C7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

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