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 Friday, May 22, 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
Domestic Surveillance Fate Unclear 05/21 06:24
EU Wary of Moscow at Eastern Summit 05/21 06:20
Islamic State Takes Palmyra Ruins 05/21 06:09
California Oil Clean-Up Starts 05/21 06:18
Rising Inequality Stymies Economies 05/21 06:15
Obama Trade Allies Search for 60 Votes 05/21 06:28
Conference Board Index Up 0.7% 05/21 09:47
China Stocks Hit 7-Year High, EU Muted 05/22 06:03

DTN Ag Headline News
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 Retail Fertilizer Trends
Pollinator Strategy Released
Todd's Take

DTN Market News
ATA Reports Trucking Revenues Grow in Spite of Shortage
DTN Early Word Grains 05/21 06:01
DTN Midday Grain Comments 05/21 11:01
DTN Closing Grain Comments 05/21 13:44
DTN Cattle Close/Trends 05/21 15:25
DTN Early Word Opening Livestock 05/21 06:00
DTN Midday Livestock Comments 05/21 12:08
DTN Closing Livestock Comment 05/21 16:08
DTN Chart Technical Points 05/21 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: 46oF Feels Like: 46oF
Humid: 89% Dew Pt: 43oF
Barom: 30.21 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:00 Sunset: 8:37
As reported at FALLS CITY, NE at 6:00 AM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 66°F
Low: 47°F
Precip: 29%
High: 66°F
Low: 53°F
Precip: 59%
High: 71°F
Low: 60°F
Precip: 80%
High: 77°F
Low: 61°F
Precip: 80%
High: 81°F
Low: 59°F
Precip: 0%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 11240 05/21/2015   3:09 PM CST 29

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 363'6 367'0 2'0 365'0 06:15A Chart for +C5N Options for +C5N
Sep 15 370'2 374'0 370'2 373'4 2'0 371'4 06:15A Chart for +C5U Options for +C5U
Dec 15 381'4 384'6 381'0 384'2 2'0 382'2 06:15A Chart for +C5Z Options for +C5Z
Mar 16 392'4 395'0 391'6 394'6 2'0 392'6 06:16A Chart for +C6H Options for +C6H
May 16 399'4 402'0 399'4 402'0 2'0 400'0 06:16A Chart for +C6K Options for +C6K
Jul 16 405'0 406'6 405'0 406'6 0'6 406'0 06:16A Chart for +C6N Options for +C6N
Sep 16 400'2 401'2 400'2 401'2 -1'0 402'2 06:15A Chart for +C6U Options for +C6U
Dec 16 402'0 403'4 402'0 403'4 1'0 402'4 06:15A Chart for +C6Z Options for +C6Z
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 557'0 564'0 556'2 562'6 5'0 557'6 06:16A Chart for +KW5N Options for +KW5N
Sep 15 567'0 574'2 566'2 573'2 5'4 567'6 06:16A Chart for +KW5U Options for +KW5U
Dec 15 583'2 590'2 583'2 589'4 5'6 583'6 06:16A Chart for +KW5Z Options for +KW5Z
Mar 16 596'6 600'6 596'6 597'4 2'0 595'4 06:15A Chart for +KW6H Options for +KW6H
May 16 607'6 603'0 Chart for +KW6K Options for +KW6K
Jul 16 605'0 610'0 605'0 610'0 3'4 606'4 06:15A Chart for +KW6N Options for +KW6N
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 940'4 934'4 939'6 1'2 938'4 06:15A Chart for +S5N Options for +S5N
Aug 15 929'2 932'0 926'0 931'4 1'6 929'6 06:15A Chart for +S5Q Options for +S5Q
Sep 15 918'6 922'6 917'0 922'4 2'2 920'2 06:15A Chart for +S5U Options for +S5U
Nov 15 918'0 921'4 915'2 921'2 2'6 918'4 06:14A Chart for +S5X Options for +S5X
Jan 16 924'6 928'2 922'6 928'0 2'4 925'4 06:15A Chart for +S6F Options for +S6F
Mar 16 930'0 933'2 928'4 933'2 2'2 931'0 06:16A Chart for +S6H Options for +S6H
May 16 933'0 937'4 933'0 937'4 2'2 935'2 06:15A Chart for +S6K Options for +S6K
Jul 16 939'6 944'0 938'6 943'4 2'2 941'2 06:15A Chart for +S6N Options for +S6N
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 304.0 306.0 303.8 305.8 1.7 304.1 06:15A Chart for +SM5N Options for +SM5N
Aug 15 301.0 302.5 300.3 302.3 1.3 301.0 06:15A Chart for +SM5Q Options for +SM5Q
Sep 15 298.6 299.9 297.8 299.5 0.9 298.6 06:15A Chart for +SM5U Options for +SM5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 152.650 152.850 152.275 152.450 1.025 152.375s 05/21 Chart for LC5M Options for LC5M
Aug 15 150.500 151.425 150.250 150.850 1.175 150.900s 05/21 Chart for LC5Q Options for LC5Q
Oct 15 153.050 153.050 152.600 152.700 1.225 152.625s 05/21 Chart for LC5V Options for LC5V
Dec 15 153.875 153.900 153.875 153.900 1.075 153.875s 05/21 Chart for LC5Z Options for LC5Z
Feb 16 153.800 153.800 153.700 153.700 0.975 153.750s 05/21 Chart for LC6G Options for LC6G
Apr 16 153.275 152.450 0.750 152.950s 05/21 Chart for LC6J Options for LC6J
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 363'6 367'0 2'0 365'0 06:15A Chart for @C5N Options for @C5N
Sep 15 370'2 374'0 370'2 373'4 2'0 371'4 06:15A Chart for @C5U Options for @C5U
Dec 15 381'4 384'6 381'0 384'2 2'0 382'2 06:15A Chart for @C5Z Options for @C5Z
Mar 16 392'4 395'0 391'6 394'6 2'0 392'6 06:15A Chart for @C6H Options for @C6H
May 16 399'4 402'0 399'4 402'0 2'0 400'0 06:15A Chart for @C6K Options for @C6K
Jul 16 405'0 406'6 405'0 406'6 0'6 406'0 06:15A Chart for @C6N Options for @C6N
Sep 16 400'2 401'2 400'2 401'2 -1'0 402'2 06:15A Chart for @C6U Options for @C6U
Dec 16 402'0 403'4 402'0 403'4 1'0 402'4 06:15A Chart for @C6Z Options for @C6Z
Mar 17 408'0 411'2 408'0 411'0 3'2 411'6s 06:15A Chart for @C7H Options for @C7H
May 17 417'0 3'0 418'2s 06:15A Chart for @C7K Options for @C7K
Jul 17 419'4 3'2 422'2s 06:15A Chart for @C7N Options for @C7N
Sep 17 411'0 1'0 409'6s 05/21 Chart for @C7U Options for @C7U
Dec 17 404'4 405'0 404'0 404'0 1'0 403'6s 05:57A Chart for @C7Z Options for @C7Z
Jul 18 422'0 0'6 420'0s 06:00A Chart for @C8N Options for @C8N
Dec 18 398'0 0'6 397'0s 05:07A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 940'4 934'4 939'6 1'2 938'4 06:15A Chart for @S5N Options for @S5N
Aug 15 929'2 932'0 926'0 932'0 2'2 929'6 06:15A Chart for @S5Q Options for @S5Q
Sep 15 918'6 922'6 917'0 922'4 2'2 920'2 06:15A 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