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, December 21, 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 Takes Foreign Policy Risk 12/20 12:39
Congress Finally Finishes Session 12/20 12:48
Russia: US Sanctions are Useless 12/20 12:35
US Returns Afghans Home From Gitmo 12/20 12:44
12 Killed in Iraq Bombings 12/20 12:47
Pakistan Burying Massacre Victims 12/20 12:38
Air Force Admits to Nuke Flaws 12/20 12:43
US Stocks Inch Higher After 2-Day Rally12/19 16:05

DTN Ag Headline News
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders

DTN Market News
Informa: Beans Acres Exceed Corn Acres
DTN Early Word Grains 12/19 05:57
DTN Midday Grain Comments 12/19 11:33
DTN Closing Grain Comments 12/19 13:49
DTN Cattle Close/Trends 12/19 15:45
DTN Early Word Opening Livestock 12/19 06:00
DTN Midday Livestock Comments 12/19 11:59
DTN Closing Livestock Comment 12/19 15:54
DTN Chart Technical Points 12/19 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: 36oF Feels Like: 28oF
Humid: 89% Dew Pt: 33oF
Barom: 30.01 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:40 Sunset: 5:00
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: 44°F
Low: 34°F
Precip: 0%
High: 46°F
Low: 36°F
Precip: 80%
High: 36°F
Low: 30°F
Precip: 0%
High: 36°F
Low: 24°F
Precip: 0%
High: 38°F
Low: 23°F
Precip: 0%
View complete Local Weather

Indexes
Index Last Chg
NYSE Composite 10890 12/19/2014   3:10 PM CST 59

 - Mouse over for last update

Futures
+C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 411'2 405'0 410'6 -0'4 410'4s 12/19 Chart for +C5H Options for +C5H
May 15 419'0 419'6 413'4 419'0 -0'4 419'0s 12/19 Chart for +C5K Options for +C5K
Jul 15 425'6 426'6 420'0 426'0 -0'2 426'0s 12/19 Chart for +C5N Options for +C5N
Sep 15 428'0 429'2 423'2 429'2 -0'2 428'2s 12/19 Chart for +C5U Options for +C5U
Dec 15 434'0 435'4 429'0 435'2 0'2 435'0s 12/19 Chart for +C5Z Options for +C5Z
Mar 16 442'0 444'0 437'6 444'0 0'4 443'4s 12/19 Chart for +C6H Options for +C6H
May 16 448'0 448'0 445'6 447'4 0'4 449'2s 12/19 Chart for +C6K Options for +C6K
Jul 16 451'4 452'0 448'4 452'0 0'6 453'2s 12/19 Chart for +C6N Options for +C6N
+KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 681'4 682'4 661'6 667'0 -17'6 666'0s 12/19 Chart for +KW5H Options for +KW5H
May 15 684'6 685'4 666'0 670'6 -17'2 670'2s 12/19 Chart for +KW5K Options for +KW5K
Jul 15 685'0 686'0 666'4 672'6 -16'2 672'0s 12/19 Chart for +KW5N Options for +KW5N
Sep 15 692'4 692'4 674'2 679'4 -15'2 680'0s 12/19 Chart for +KW5U Options for +KW5U
Dec 15 696'0 698'4 685'0 690'6 -15'0 690'6s 12/19 Chart for +KW5Z Options for +KW5Z
Mar 16 709'0 -14'6 696'0s 12/19 Chart for +KW6H Options for +KW6H
+S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1022'4 1032'0 -4'4 1030'4s 12/19 Chart for +S5F Options for +S5F
Mar 15 1043'0 1044'0 1030'2 1038'0 -4'6 1038'4s 12/19 Chart for +S5H Options for +S5H
May 15 1050'0 1051'0 1037'6 1045'6 -4'2 1046'0s 12/19 Chart for +S5K Options for +S5K
Jul 15 1055'0 1056'2 1043'4 1052'2 -4'0 1052'0s 12/19 Chart for +S5N Options for +S5N
Aug 15 1049'6 1052'0 1043'0 1046'0 -3'0 1050'6s 12/19 Chart for +S5Q Options for +S5Q
Sep 15 1034'4 1034'4 1024'0 1024'0 -2'0 1032'4s 12/19 Chart for +S5U Options for +S5U
Nov 15 1019'0 1022'0 1008'4 1017'6 -2'2 1017'4s 12/19 Chart for +S5X Options for +S5X
Jan 16 1023'6 1025'0 1014'4 1020'4 -2'0 1023'2s 12/19 Chart for +S6F Options for +S6F
+SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 365.2 365.4 360.0 363.5 - 1.8 363.5s 12/19 Chart for +SM5F Options for +SM5F
Mar 15 353.9 354.8 348.7 352.0 - 1.9 352.0s 12/19 Chart for +SM5H Options for +SM5H
May 15 347.8 349.3 343.7 346.9 - 1.3 347.1s 12/19 Chart for +SM5K Options for +SM5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 160.300 160.750 159.500 160.750 2.050 160.750s 12/19 Chart for LC4Z Options for LC4Z
Feb 15 160.000 160.700 158.600 160.100 1.575 160.100s 12/19 Chart for LC5G Options for LC5G
Apr 15 159.500 160.000 158.200 159.700 1.475 159.675s 12/19 Chart for LC5J Options for LC5J
Jun 15 152.000 152.550 151.500 152.550 2.050 152.500s 12/19 Chart for LC5M Options for LC5M
Aug 15 150.800 150.825 150.800 150.825 2.550 150.800s 12/19 Chart for LC5Q Options for LC5Q
Oct 15 152.150 152.150 152.150 152.150 2.600 152.250s 12/19 Chart for LC5V Options for LC5V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 411'2 405'0 410'6 -0'4 410'4s 12/19 Chart for @C5H Options for @C5H
May 15 419'0 419'6 413'4 419'4 -0'4 419'0s 12/19 Chart for @C5K Options for @C5K
Jul 15 425'6 426'6 420'0 426'4 -0'2 426'0s 12/19 Chart for @C5N Options for @C5N
Sep 15 428'0 429'2 423'2 429'2 -0'2 428'2s 12/19 Chart for @C5U Options for @C5U
Dec 15 434'0 435'4 429'0 435'2 0'2 435'0s 12/19 Chart for @C5Z Options for @C5Z
Mar 16 442'0 444'0 437'6 444'0 0'4 443'4s 12/19 Chart for @C6H Options for @C6H
May 16 448'0 448'0 445'6 447'4 0'4 449'2s 12/19 Chart for @C6K Options for @C6K
Jul 16 451'4 452'0 448'4 452'0 0'6 453'2s 12/19 Chart for @C6N Options for @C6N
Sep 16 435'6 437'0 435'6 437'0 2'2 441'2s 12/19 Chart for @C6U Options for @C6U
Dec 16 430'0 434'0 427'2 434'0 3'0 432'6s 12/19 Chart for @C6Z Options for @C6Z
Mar 17 437'2 437'2 437'2 437'2 3'2 440'4s 12/19 Chart for @C7H Options for @C7H
May 17 438'0 3'2 443'4s 12/19 Chart for @C7K Options for @C7K
Jul 17 446'0 3'2 449'4s 12/19 Chart for @C7N Options for @C7N
Sep 17 442'2 0'0 442'2s 12/19 Chart for @C7U Options for @C7U
Dec 17 421'0 421'0 421'0 421'0 -0'6 421'2s 12/19 Chart for @C7Z Options for @C7Z
Jul 18 429'4 -0'6 430'0s 12/19 Chart for @C8N Options for @C8N
Dec 18 424'0 -0'6 424'0s 12/19 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1022'4 1030'2 -4'4 1030'4s 12/19 Chart for @S5F Options for @S5F
Mar 15 1043'0 1044'0 1030'2 1038'2 -4'6 1038'4s 12/19 Chart for @S5H Options for @S5H
May 15 1050'0 1051'0 1037'6 1045'6 -4'2 1046'0s 12/19 Chart for @S5K Options for @S5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

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