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, April 17, 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
Dems Split on Trade Deal 04/17 06:29
Iraq Forces Recapture 2 Towns From IS 04/17 06:36
Court to Take Up Immigration Action 04/17 06:25
Obama, Italian PM to Meet at WH 04/17 06:32
G20 Finance Officials Confront Weakness04/17 06:35
Pope Considering Cuba Stop During Trip 04/17 06:28
Bahrain Criticizes Violations Report 04/17 06:31
Greek Day of Reckoning Shakes Markets 04/17 16:23

DTN Ag Headline News
The Hunt for a Pest
H5N2's Murky Market Impacts
DTN Distillers Grain Weekly Update
Alfalfa Weevils May Be Active This Year
West, Texas: 2 Years Later - 1
Klinefelter: By the Numbers
DTN Retail Fertilizer Trends
Avian Flu Found in Iowa Turkey Flock
View From the Cab

DTN Market News
Port of Portland Loses More Business
DTN Early Word Grains 04/17 05:57
DTN Midday Grain Comments 04/17 11:02
DTN Closing Grain Comments 04/17 14:01
DTN Cattle Close/Trends 04/17 15:35
DTN Early Word Opening Livestock 04/17 06:09
DTN Midday Livestock Comments 04/17 11:50
DTN Closing Livestock Comment 04/17 15:33
DTN Chart Technical Points 04/17 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: 64oF Feels Like: 64oF
Humid: 75% Dew Pt: 56oF
Barom: 29.96 Wind Dir: ENE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:39 Sunset: 8:03
As reported at FALLS CITY, NE at 11:00 PM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 70°F
Low: 55°F
Precip: 80%
High: 62°F
Low: 49°F
Precip: 80%
High: 61°F
Low: 41°F
Precip: 0%
High: 63°F
Low: 35°F
Precip: 0%
High: 68°F
Low: 39°F
Precip: 0%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 11058 04/17/2015   3:09 PM CST - 111

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 376'2 380'6 375'0 379'4 3'4 379'6s 01:30P Chart for +C5K Options for +C5K
Jul 15 383'0 387'4 381'4 386'2 3'4 386'6s 01:30P Chart for +C5N Options for +C5N
Sep 15 390'4 394'6 389'0 393'6 3'2 394'0s 01:30P Chart for +C5U Options for +C5U
Dec 15 400'2 404'0 398'4 402'2 3'0 403'2s 01:30P Chart for +C5Z Options for +C5Z
Mar 16 410'2 414'2 409'0 413'2 2'4 413'0s 01:30P Chart for +C6H Options for +C6H
May 16 416'6 421'0 416'2 421'0 2'4 420'2s 01:30P Chart for +C6K Options for +C6K
Jul 16 423'6 427'0 422'0 425'4 2'4 426'2s 01:30P Chart for +C6N Options for +C6N
Sep 16 420'0 420'0 418'6 418'6 2'4 419'6s 01:30P Chart for +C6U Options for +C6U
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 508'6 513'6 505'6 508'6 1'0 509'2s 01:30P Chart for +KW5K Options for +KW5K
Jul 15 513'6 519'2 511'6 513'4 0'6 514'6s 01:30P Chart for +KW5N Options for +KW5N
Sep 15 526'0 531'2 523'4 524'6 -0'4 526'0s 01:30P Chart for +KW5U Options for +KW5U
Dec 15 543'2 548'4 541'4 542'6 0'0 543'6s 01:30P Chart for +KW5Z Options for +KW5Z
Mar 16 557'0 561'4 554'6 557'0 0'0 556'6s 01:30P Chart for +KW6H Options for +KW6H
May 16 568'6 570'0 566'0 566'0 0'0 565'2s 01:30P Chart for +KW6K Options for +KW6K
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 965'2 972'4 963'0 968'4 2'6 968'6s 01:30P Chart for +S5K Options for +S5K
Jul 15 968'2 975'4 966'2 971'4 2'4 971'4s 01:30P Chart for +S5N Options for +S5N
Aug 15 967'4 973'2 965'2 967'2 1'0 968'0s 01:30P Chart for +S5Q Options for +S5Q
Sep 15 958'2 962'6 956'4 957'2 0'0 957'6s 01:30P Chart for +S5U Options for +S5U
Nov 15 951'0 957'6 950'4 951'0 0'0 952'6s 01:30P Chart for +S5X Options for +S5X
Jan 16 957'4 963'0 957'2 957'4 0'0 959'0s 01:30P Chart for +S6F Options for +S6F
Mar 16 962'2 966'6 961'0 961'2 -0'2 962'6s 01:30P Chart for +S6H Options for +S6H
May 16 964'6 969'4 964'4 964'6 -0'4 965'0s 01:30P Chart for +S6K Options for +S6K
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 15 312.0 315.7 311.9 314.7 2.6 315.0s 01:30P Chart for +SM5K Options for +SM5K
Jul 15 312.0 315.5 311.9 314.7 2.5 314.7s 01:30P Chart for +SM5N Options for +SM5N
Aug 15 311.0 314.3 311.0 312.8 2.0 313.2s 01:30P Chart for +SM5Q Options for +SM5Q
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 160.800 160.825 157.800 157.800 - 3.000 157.800s 01:19P Chart for LC5J Options for LC5J
Jun 15 151.900 152.150 149.000 149.000 - 3.000 149.000s 01:19P Chart for LC5M Options for LC5M
Aug 15 149.700 146.675 149.750 - 3.000 146.675s 01:19P Chart for LC5Q Options for LC5Q
Oct 15 148.775 148.775 148.200 148.250 - 2.725 148.250s 01:19P Chart for LC5V Options for LC5V
Dec 15 152.250 149.725 151.800 - 2.225 149.550s 01:19P Chart for LC5Z Options for LC5Z
Feb 16 151.025 149.300 151.300 - 2.075 149.250s 01:19P Chart for LC6G Options for LC6G
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 376'2 380'6 375'0 379'6 3'4 379'6s 03:29P Chart for @C5K Options for @C5K
Jul 15 383'0 387'4 381'4 386'2 3'4 386'6s 03:59P Chart for @C5N Options for @C5N
Sep 15 390'4 394'6 389'0 393'6 3'2 394'0s 01:30P Chart for @C5U Options for @C5U
Dec 15 400'2 404'0 398'4 402'6 3'0 403'2s 01:30P Chart for @C5Z Options for @C5Z
Mar 16 410'2 414'2 409'0 413'2 2'4 413'0s 03:41P Chart for @C6H Options for @C6H
May 16 416'6 421'0 416'2 421'0 2'4 420'2s 03:23P Chart for @C6K Options for @C6K
Jul 16 423'6 427'0 422'0 425'4 2'4 426'2s 01:30P Chart for @C6N Options for @C6N
Sep 16 420'0 420'0 420'0 420'0 2'4 419'6s 01:30P Chart for @C6U Options for @C6U
Dec 16 416'4 419'2 416'0 418'2 2'2 418'6s 01:30P Chart for @C6Z Options for @C6Z
Mar 17 425'0 2'0 427'2s 01:30P Chart for @C7H Options for @C7H
May 17 431'4 431'4 431'4 431'4 2'0 433'2s 01:30P Chart for @C7K Options for @C7K
Jul 17 437'0 2'2 436'6s 01:30P Chart for @C7N Options for @C7N
Sep 17 432'0 2'2 426'2s 01:30P Chart for @C7U Options for @C7U
Dec 17 419'0 1'2 421'0s 01:30P Chart for @C7Z Options for @C7Z
Jul 18 448'0 1'2 438'2s 01:30P Chart for @C8N Options for @C8N
Dec 18 414'2 1'2 417'0s 01:30P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 965'2 972'4 963'0 967'6 2'6 968'6s 03:48P Chart for @S5K Options for @S5K
Jul 15 968'2 975'4 966'2 970'2 2'4 971'4s 03:41P Chart for @S5N Options for @S5N
Aug 15 967'4 973'2 965'2 967'2 1'0 968'0s 01:30P Chart for @S5Q Options for @S5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

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