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 Sunday, March 1, 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
GOP Struggling With Leadership Role 02/28 14:21
Obama, Netanyahu on Collision Course 02/28 14:32
Dems:GOP DHS Strategy Political Blunder02/28 14:25
Al-Qaida Fighers Overrun Rebel Bases 02/28 14:22
Attacks Kill 37 In, North of Baghdad 02/28 14:29
Drone Strike Kills Al-Qaida Militants 02/28 14:26
German Police Warn of Extremist Threat 02/28 14:23
Stocks Slip After Weaker Growth 02/27 16:41

DTN Ag Headline News
Vilsack Whips Support for TPA
Corn Growers Defend RFS
The Art of Planting - 5
Manure Measure
Former NFL Player Talks Ag
Drift Danger
The Market's Fine Print
Cost Control
Brazil Truck Blockades Hit Agribusiness

DTN Market News
Canadian National Railroad Reaches Last Minute Deal With Unifor
DTN Early Word Grains 02/27 05:56
DTN Midday Grain Comments 02/27 11:30
DTN Closing Grain Comments 02/27 13:43
DTN Cattle Close/Trends 02/27 15:25
DTN Early Word Opening Livestock 02/27 06:09
DTN Midday Livestock Comments 02/27 11:43
DTN Closing Livestock Comment 02/27 16:20
DTN Chart Technical Points 02/27 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: 21oF Feels Like: 21oF
Humid: 88% Dew Pt: 18oF
Barom: 30.42 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:55 Sunset: 6:13
As reported at FALLS CITY, NE at 8:00 AM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 37°F
Low: 16°F
Precip: 80%
High: 40°F
Low: 18°F
Precip: 0%
High: 47°F
Low: 17°F
Precip: 20%
High: 30°F
Low: 12°F
Precip: 0%
High: 36°F
Low: 9°F
Precip: 0%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 11063 02/27/2015   3:09 PM CST - 19

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 387'2 377'0 383'0 4'4 384'4s 02/27 Chart for +C5H Options for +C5H
May 15 387'4 396'2 385'4 392'2 4'6 393'2s 02/27 Chart for +C5K Options for +C5K
Jul 15 395'6 404'0 394'0 400'0 4'6 401'2s 02/27 Chart for +C5N Options for +C5N
Sep 15 403'4 410'6 401'2 406'6 4'4 408'2s 02/27 Chart for +C5U Options for +C5U
Dec 15 413'0 419'4 411'0 416'0 3'6 417'4s 02/27 Chart for +C5Z Options for +C5Z
Mar 16 422'0 428'0 420'2 424'6 3'4 426'0s 02/27 Chart for +C6H Options for +C6H
May 16 427'4 433'6 426'2 431'2 3'6 432'2s 02/27 Chart for +C6K Options for +C6K
Jul 16 433'0 439'0 431'6 436'6 3'4 437'2s 02/27 Chart for +C6N Options for +C6N
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 527'6 540'2 525'6 537'2 7'2 534'4s 02/27 Chart for +KW5H Options for +KW5H
May 15 533'4 547'2 530'2 538'0 7'0 539'4s 02/27 Chart for +KW5K Options for +KW5K
Jul 15 538'2 552'4 536'0 545'2 7'6 546'0s 02/27 Chart for +KW5N Options for +KW5N
Sep 15 549'4 565'0 549'4 558'2 7'6 558'6s 02/27 Chart for +KW5U Options for +KW5U
Dec 15 567'4 581'0 564'4 574'2 8'0 574'4s 02/27 Chart for +KW5Z Options for +KW5Z
Mar 16 578'4 590'0 578'4 589'0 8'2 587'0s 02/27 Chart for +KW6H Options for +KW6H
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1035'4 1020'0 1029'0 6'6 1030'6s 02/27 Chart for +S5H Options for +S5H
May 15 1026'0 1038'0 1022'0 1029'4 5'2 1031'6s 02/27 Chart for +S5K Options for +S5K
Jul 15 1029'6 1041'0 1026'0 1033'2 4'6 1034'6s 02/27 Chart for +S5N Options for +S5N
Aug 15 1024'2 1037'2 1023'6 1029'4 4'0 1031'0s 02/27 Chart for +S5Q Options for +S5Q
Sep 15 1010'2 1017'2 1005'0 1010'6 1'6 1012'0s 02/27 Chart for +S5U Options for +S5U
Nov 15 996'6 1004'0 990'2 996'2 0'0 997'4s 02/27 Chart for +S5X Options for +S5X
Jan 16 1000'2 1008'0 994'6 1000'0 -1'0 1001'4s 02/27 Chart for +S6F Options for +S6F
Mar 16 1005'0 1011'0 1001'0 1003'2 -1'4 1005'0s 02/27 Chart for +S6H Options for +S6H
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 355.0 357.4 350.6 352.0 - 0.9 353.7s 02/27 Chart for +SM5H Options for +SM5H
May 15 344.5 346.7 339.3 341.4 - 1.7 342.4s 02/27 Chart for +SM5K Options for +SM5K
Jul 15 340.6 342.8 335.6 338.0 - 1.3 339.0s 02/27 Chart for +SM5N Options for +SM5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 151.100 151.875 149.300 151.600 1.900 151.700s 02/27 Chart for LC5J Options for LC5J
Jun 15 143.750 144.100 142.000 143.800 0.900 143.850s 02/27 Chart for LC5M Options for LC5M
Aug 15 142.500 142.500 140.800 142.025 0.250 142.050s 02/27 Chart for LC5Q Options for LC5Q
Oct 15 145.100 145.100 145.075 145.075 - 0.150 145.075s 02/27 Chart for LC5V Options for LC5V
Dec 15 145.950 145.950 145.950 145.950 0.025 145.875s 02/27 Chart for LC5Z Options for LC5Z
Feb 16 145.800 145.800 145.800 145.800 - 0.075 145.800s 02/27 Chart for LC6G Options for LC6G
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 387'2 377'0 383'0 4'4 384'4s 02/27 Chart for @C5H Options for @C5H
May 15 387'4 396'2 385'4 391'4 4'6 393'2s 02/27 Chart for @C5K Options for @C5K
Jul 15 395'6 404'0 394'0 400'0 4'6 401'2s 02/27 Chart for @C5N Options for @C5N
Sep 15 403'4 410'6 401'2 406'6 4'4 408'2s 02/27 Chart for @C5U Options for @C5U
Dec 15 413'0 419'4 411'0 416'0 3'6 417'4s 02/27 Chart for @C5Z Options for @C5Z
Mar 16 422'0 428'0 420'2 424'6 3'4 426'0s 02/27 Chart for @C6H Options for @C6H
May 16 427'4 433'6 426'2 431'2 3'6 432'2s 02/27 Chart for @C6K Options for @C6K
Jul 16 433'0 439'0 431'6 436'6 3'4 437'2s 02/27 Chart for @C6N Options for @C6N
Sep 16 428'2 431'0 428'0 431'0 3'2 430'4s 02/27 Chart for @C6U Options for @C6U
Dec 16 424'6 428'0 421'4 425'0 2'6 426'6s 02/27 Chart for @C6Z Options for @C6Z
Mar 17 432'6 432'6 432'6 432'6 2'4 435'0s 02/27 Chart for @C7H Options for @C7H
May 17 437'0 2'6 440'2s 02/27 Chart for @C7K Options for @C7K
Jul 17 441'0 443'0 441'0 442'6 2'2 443'4s 02/27 Chart for @C7N Options for @C7N
Sep 17 424'6 2'2 436'0s 02/27 Chart for @C7U Options for @C7U
Dec 17 430'0 430'0 429'0 429'0 -0'2 429'0s 02/27 Chart for @C7Z Options for @C7Z
Jul 18 435'0 -0'2 444'6s 02/27 Chart for @C8N Options for @C8N
Dec 18 424'4 0'0 420'6s 02/27 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1035'4 1020'0 1028'0 6'6 1030'6s 02/27 Chart for @S5H Options for @S5H
May 15 1026'0 1038'0 1022'0 1030'4 5'2 1031'6s 02/27 Chart for @S5K Options for @S5K
Jul 15 1029'6 1041'0 1026'0 1033'2 4'6 1034'6s 02/27 Chart for @S5N Options for @S5N
My Custom Markets
Symbol Open High Low Last Change Close Time More

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