 |
 |
 |
| |
These Bids are on a time delay, by DTN and are subject to change. Please check with location for current Bids.
|
|
|
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
464'2 |
468'2 |
463'6 |
464'0 |
-1'0 |
465'0 |
09:25A |
|
 |
 |
Dec 26 |
489'0 |
493'0 |
488'2 |
488'6 |
-0'6 |
489'4 |
09:26A |
|
 |
 |
Mar 27 |
504'4 |
508'6 |
504'0 |
504'4 |
-0'6 |
505'2 |
09:26A |
|
 |
 |
May 27 |
512'0 |
516'0 |
511'2 |
512'0 |
-0'4 |
512'4 |
09:26A |
|
 |
 |
Jul 27 |
514'0 |
518'4 |
514'0 |
515'2 |
0'2 |
515'0 |
09:26A |
|
 |
 |
Sep 27 |
495'0 |
498'4 |
495'0 |
495'6 |
-0'4 |
496'2 |
09:26A |
|
 |
 |
Dec 27 |
500'6 |
503'6 |
500'2 |
501'0 |
-0'4 |
501'4 |
09:26A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1199'6 |
1215'2 |
1198'2 |
1209'4 |
8'4 |
1201'0 |
09:26A |
|
 |
 |
Nov 26 |
1215'0 |
1231'6 |
1213'0 |
1225'6 |
9'6 |
1216'0 |
09:26A |
|
 |
 |
Jan 27 |
1228'4 |
1246'6 |
1228'0 |
1240'6 |
9'6 |
1231'0 |
09:26A |
|
 |
 |
Mar 27 |
1234'4 |
1251'0 |
1232'6 |
1245'4 |
9'6 |
1235'6 |
09:26A |
|
 |
 |
May 27 |
1238'6 |
1255'2 |
1237'4 |
1250'0 |
9'4 |
1240'4 |
09:26A |
|
 |
 |
Jul 27 |
1242'2 |
1258'0 |
1242'2 |
1252'6 |
8'4 |
1244'2 |
09:26A |
|
 |
 |
Aug 27 |
1229'0 |
1239'6 |
1228'6 |
1235'4 |
7'6 |
1227'6 |
09:26A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
673'6 |
681'6 |
665'6 |
667'4 |
-7'2 |
674'6 |
09:26A |
|
 |
 |
Dec 26 |
687'6 |
696'4 |
682'2 |
683'6 |
-5'4 |
689'2 |
09:26A |
|
 |
 |
Mar 27 |
704'6 |
712'2 |
699'4 |
700'6 |
-4'4 |
705'2 |
09:26A |
|
 |
 |
May 27 |
712'4 |
719'0 |
707'4 |
707'6 |
-4'4 |
712'2 |
09:25A |
|
 |
 |
Jul 27 |
709'0 |
717'4 |
707'6 |
707'6 |
-3'0 |
710'6 |
09:26A |
|
 |
 |
Sep 27 |
719'2 |
723'0 |
715'6 |
716'0 |
-1'0 |
717'0 |
09:25A |
|
 |
 |
Dec 27 |
729'0 |
734'2 |
727'4 |
728'4 |
0'0 |
728'4 |
09:25A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
758'4 |
768'2 |
749'2 |
750'6 |
-8'0 |
758'6 |
09:26A |
|
 |
 |
Dec 26 |
771'0 |
781'0 |
763'6 |
765'0 |
-6'6 |
771'6 |
09:26A |
|
 |
 |
Mar 27 |
782'6 |
791'6 |
776'4 |
777'0 |
-6'0 |
783'0 |
09:25A |
|
 |
 |
May 27 |
788'0 |
794'2 |
781'2 |
781'4 |
-5'0 |
786'4 |
09:25A |
|
 |
 |
Jul 27 |
781'2 |
789'0 |
777'6 |
778'2 |
-4'0 |
782'2 |
09:25A |
|
 |
 |
Sep 27 |
783'4 |
791'0 |
781'4 |
781'4 |
-3'0 |
784'4 |
09:25A |
|
 |
 |
Dec 27 |
791'6 |
797'0 |
790'0 |
795'4 |
2'6 |
792'6 |
09:25A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
340.850 |
342.750 |
340.500 |
341.475 |
1.500 |
339.975 |
09:25A |
|
 |
 |
Sep 26 |
334.750 |
336.550 |
334.475 |
335.600 |
2.650 |
332.950 |
09:25A |
|
 |
 |
Oct 26 |
327.025 |
329.325 |
327.025 |
328.725 |
3.375 |
325.350 |
09:25A |
|
 |
 |
Nov 26 |
319.825 |
321.550 |
319.750 |
320.900 |
3.075 |
317.825 |
09:25A |
|
 |
 |
Jan 27 |
311.475 |
313.050 |
311.300 |
312.350 |
2.700 |
309.650 |
09:25A |
|
 |
 |
Mar 27 |
308.000 |
308.950 |
307.500 |
308.350 |
2.575 |
305.775 |
09:25A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
225.400 |
226.750 |
225.400 |
225.800 |
1.250 |
224.550 |
09:26A |
|
 |
 |
Oct 26 |
219.750 |
221.275 |
219.750 |
220.050 |
1.275 |
218.775 |
09:26A |
|
 |
 |
Dec 26 |
219.500 |
221.075 |
219.500 |
220.275 |
1.875 |
218.400 |
09:26A |
|
 |
 |
Feb 27 |
220.000 |
221.475 |
220.000 |
221.200 |
2.300 |
218.900 |
09:25A |
|
 |
 |
Apr 27 |
220.850 |
221.825 |
220.850 |
221.625 |
2.125 |
219.500 |
09:25A |
|
 |
 |
Jun 27 |
213.900 |
214.725 |
213.900 |
214.425 |
1.700 |
212.725 |
09:25A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.625 |
81.800 |
80.950 |
81.000 |
-0.725 |
81.725 |
09:25A |
|
 |
 |
Dec 26 |
72.600 |
72.675 |
71.675 |
71.675 |
-0.850 |
72.525 |
09:25A |
|
 |
 |
Feb 27 |
75.750 |
75.925 |
74.950 |
74.975 |
-0.800 |
75.775 |
09:25A |
|
 |
 |
Apr 27 |
81.025 |
81.100 |
80.325 |
80.325 |
-0.700 |
81.025 |
09:25A |
|
 |
 |
May 27 |
84.600 |
84.600 |
84.600 |
84.600 |
-0.400 |
85.000 |
09:25A |
|
 |
 |
Jun 27 |
93.400 |
93.675 |
93.000 |
93.000 |
-0.550 |
93.550 |
09:25A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Lexington, MO |
 |
 |
| Chg Zip Code: |
| Temp: |
72oF |
Feels Like: |
73oF |
| Humid: |
79% |
Dew Pt: |
65oF |
| Barom: |
30 |
Wind Dir: |
S |
| Cond: |
N/A |
Wind Spd: |
6 mph |
| Sunrise: |
6:31 |
Sunset: |
8:06 |
| As reported at Rasa Farms, MO at 9:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
|
|
Local Radar
|
|
|
Lexington, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Lexington, MO |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 89°F Low: 64°F Precip: 42% |
High: 83°F Low: 68°F Precip: 74% |
High: 85°F Low: 66°F Precip: 20% |
High: 88°F Low: 66°F Precip: 40% |
High: 86°F Low: 66°F Precip: 40% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
| |
 |
DTN Weather Summary |
 |
 |
|
 |
 |
 |
 |
|