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, January 25, 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
ECB Stimulus Hikes Global Economy Hopes01/24 09:42
21 Die in Mariupol Attack in Ukraine 01/24 09:18
Obama Cuts Short India Visit 01/24 09:29
Protests After Yemen President Resigns 01/24 09:27
Japan Won't Give Up on 2 Hostages 01/24 09:33
GOP's Christie Brings NJ Candor to Iowa01/24 09:36
Winter Storm Climbs Northeast Coast 01/24 09:20
US Stocks Slide on Earnings Reports 01/23 16:15

DTN Ag Headline News
Farmland Outlook
Dairy Suit Draws Attention
Survive and Thrive
DDG Outlook
NFU Doubts Cattle Import Basis
U.S. Pest Invasion
Ag Policy Outlook
Two Sisters, One Bold Move
Doubling Up on Beans

DTN Market News
West Coast Ports Suffering Slowdowns, Work Stoppages
DTN Early Word Grains 01/23 06:03
DTN Midday Grain Comments 01/23 11:00
DTN Closing Grain Comments 01/23 13:47
DTN Cattle Close/Trends 01/23 15:25
DTN Early Word Opening Livestock 01/23 08:57
DTN Midday Livestock Comments 01/23 11:18
DTN Closing Livestock Comment 01/23 15:47
DTN Chart Technical Points 01/23 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: 39oF Feels Like: 27oF
Humid: 79% Dew Pt: 33oF
Barom: 29.67 Wind Dir: NW
Cond: N/A Wind Spd: 32 mph
Sunrise: 7:36 Sunset: 5:32
As reported at FALLS CITY, NE at 5:00 AM
View complete Local Weather

Local Forecast
Bern, KS
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 46°F
Low: 31°F
Precip: 34%
High: 58°F
Low: 30°F
Precip: 0%
High: 56°F
Low: 30°F
Precip: 0%
High: 65°F
Low: 37°F
Precip: 0%
High: 46°F
Low: 31°F
Precip: 0%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 10788 01/23/2015   3:09 PM CST - 71

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 384'0 388'4 382'0 386'2 3'0 386'6s 01/23 Chart for +C5H Options for +C5H
May 15 392'0 396'6 390'0 394'6 3'2 395'2s 01/23 Chart for +C5K Options for +C5K
Jul 15 399'0 403'6 397'4 402'6 3'4 402'6s 01/23 Chart for +C5N Options for +C5N
Sep 15 405'0 409'6 404'0 409'0 4'0 409'2s 01/23 Chart for +C5U Options for +C5U
Dec 15 413'2 418'0 412'0 417'2 4'0 417'2s 01/23 Chart for +C5Z Options for +C5Z
Mar 16 421'4 426'0 420'6 425'4 3'6 425'6s 01/23 Chart for +C6H Options for +C6H
May 16 428'0 432'2 426'4 432'2 3'6 432'0s 01/23 Chart for +C6K Options for +C6K
Jul 16 432'0 435'6 431'2 435'0 3'4 436'0s 01/23 Chart for +C6N Options for +C6N
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 564'0 566'6 560'2 562'4 -0'6 564'0s 01/23 Chart for +KW5H Options for +KW5H
May 15 569'4 571'4 565'0 567'6 -0'4 569'0s 01/23 Chart for +KW5K Options for +KW5K
Jul 15 573'0 574'4 567'6 571'0 -0'6 572'2s 01/23 Chart for +KW5N Options for +KW5N
Sep 15 584'4 586'6 579'2 583'6 -0'4 583'6s 01/23 Chart for +KW5U Options for +KW5U
Dec 15 598'6 601'0 593'4 598'2 -0'4 598'0s 01/23 Chart for +KW5Z Options for +KW5Z
Mar 16 604'4 609'4 604'4 607'4 -0'4 608'4s 01/23 Chart for +KW6H Options for +KW6H
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 977'0 980'4 967'2 972'4 -4'0 972'6s 01/23 Chart for +S5H Options for +S5H
May 15 983'4 987'0 974'2 979'2 -3'4 979'4s 01/23 Chart for +S5K Options for +S5K
Jul 15 989'0 992'4 980'0 985'0 -3'4 985'2s 01/23 Chart for +S5N Options for +S5N
Aug 15 988'4 992'4 980'0 984'4 -3'2 985'4s 01/23 Chart for +S5Q Options for +S5Q
Sep 15 973'2 976'4 965'2 971'2 -2'2 971'0s 01/23 Chart for +S5U Options for +S5U
Nov 15 960'6 965'0 954'0 959'4 -1'2 959'6s 01/23 Chart for +S5X Options for +S5X
Jan 16 968'4 970'2 960'0 965'0 -1'2 965'4s 01/23 Chart for +S6F Options for +S6F
Mar 16 970'0 973'6 965'4 973'4 -1'2 971'2s 01/23 Chart for +S6H Options for +S6H
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 330.4 334.1 326.2 330.8 1.4 331.5s 01/23 Chart for +SM5H Options for +SM5H
May 15 323.0 326.0 318.4 323.5 1.1 323.7s 01/23 Chart for +SM5K Options for +SM5K
Jul 15 321.5 324.3 317.3 321.6 0.7 321.9s 01/23 Chart for +SM5N Options for +SM5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 151.900 152.200 150.350 150.650 - 3.000 150.350s 01/23 Chart for LC5G Options for LC5G
Apr 15 150.100 150.450 148.800 148.800 - 3.000 148.800s 01/23 Chart for LC5J Options for LC5J
Jun 15 143.900 144.250 142.775 143.900 - 3.000 142.775s 01/23 Chart for LC5M Options for LC5M
Aug 15 142.300 142.300 142.150 142.175 - 2.575 142.200s 01/23 Chart for LC5Q Options for LC5Q
Oct 15 145.700 145.700 144.600 144.750 - 2.500 144.750s 01/23 Chart for LC5V Options for LC5V
Dec 15 146.800 146.500 148.300 - 2.475 145.800s 01/23 Chart for LC5Z Options for LC5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 384'0 388'4 382'0 386'4 3'0 386'6s 01/23 Chart for @C5H Options for @C5H
May 15 392'0 396'6 390'0 395'2 3'2 395'2s 01/23 Chart for @C5K Options for @C5K
Jul 15 399'0 403'6 397'4 402'6 3'4 402'6s 01/23 Chart for @C5N Options for @C5N
Sep 15 405'0 409'6 404'0 409'0 4'0 409'2s 01/23 Chart for @C5U Options for @C5U
Dec 15 413'2 418'0 412'0 417'4 4'0 417'2s 01/23 Chart for @C5Z Options for @C5Z
Mar 16 421'4 426'0 420'6 425'4 3'6 425'6s 01/23 Chart for @C6H Options for @C6H
May 16 428'0 432'2 426'4 432'2 3'6 432'0s 01/23 Chart for @C6K Options for @C6K
Jul 16 432'0 435'6 431'2 435'0 3'4 436'0s 01/23 Chart for @C6N Options for @C6N
Sep 16 418'4 3'4 428'0s 01/23 Chart for @C6U Options for @C6U
Dec 16 420'0 422'6 419'6 422'6 3'2 423'0s 01/23 Chart for @C6Z Options for @C6Z
Mar 17 430'4 430'4 430'4 430'4 3'0 431'6s 01/23 Chart for @C7H Options for @C7H
May 17 429'2 3'0 436'2s 01/23 Chart for @C7K Options for @C7K
Jul 17 435'0 3'4 441'4s 01/23 Chart for @C7N Options for @C7N
Sep 17 433'2 3'2 433'2s 01/23 Chart for @C7U Options for @C7U
Dec 17 416'4 3'2 418'0s 01/23 Chart for @C7Z Options for @C7Z
Jul 18 429'4 3'2 435'2s 01/23 Chart for @C8N Options for @C8N
Dec 18 414'0 1'6 414'0s 01/23 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 977'0 980'4 967'2 972'4 -4'0 972'6s 01/23 Chart for @S5H Options for @S5H
May 15 983'4 987'0 974'2 979'2 -3'4 979'4s 01/23 Chart for @S5K Options for @S5K
Jul 15 989'0 992'4 980'0 985'0 -3'4 985'2s 01/23 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