 |
 |
 |
| |
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 |
452'2 |
456'0 |
452'0 |
455'2 |
2'4 |
452'6 |
03:37A |
|
 |
 |
Dec 26 |
475'0 |
479'0 |
474'6 |
478'2 |
3'0 |
475'2 |
03:37A |
|
 |
 |
Mar 27 |
490'2 |
494'2 |
490'2 |
493'4 |
2'4 |
491'0 |
03:37A |
|
 |
 |
May 27 |
499'4 |
502'6 |
499'0 |
502'2 |
2'4 |
499'6 |
03:37A |
|
 |
 |
Jul 27 |
504'2 |
507'2 |
503'4 |
506'4 |
2'2 |
504'2 |
03:37A |
|
 |
 |
Sep 27 |
487'2 |
491'0 |
487'2 |
490'4 |
1'0 |
489'4 |
03:37A |
|
 |
 |
Dec 27 |
494'2 |
496'6 |
494'2 |
496'2 |
1'0 |
495'2 |
03:37A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1219'0 |
1227'2 |
1216'4 |
1222'0 |
2'4 |
1219'4 |
03:37A |
|
 |
 |
Sep 26 |
1209'6 |
1217'6 |
1206'2 |
1211'6 |
1'2 |
1210'4 |
03:37A |
|
 |
 |
Nov 26 |
1222'4 |
1229'4 |
1217'6 |
1224'0 |
1'2 |
1222'6 |
03:37A |
|
 |
 |
Jan 27 |
1236'2 |
1243'0 |
1231'6 |
1237'6 |
1'0 |
1236'6 |
03:37A |
|
 |
 |
Mar 27 |
1238'2 |
1244'4 |
1234'0 |
1240'0 |
1'2 |
1238'6 |
03:37A |
|
 |
 |
May 27 |
1242'2 |
1248'4 |
1239'0 |
1244'6 |
1'4 |
1243'2 |
03:37A |
|
 |
 |
Jul 27 |
1245'4 |
1253'0 |
1244'2 |
1249'4 |
1'4 |
1248'0 |
03:37A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
678'4 |
686'4 |
678'0 |
683'0 |
5'0 |
678'0 |
03:37A |
|
 |
 |
Dec 26 |
696'0 |
703'6 |
695'2 |
700'6 |
4'6 |
696'0 |
03:37A |
|
 |
 |
Mar 27 |
711'6 |
718'6 |
711'0 |
716'0 |
4'4 |
711'4 |
03:37A |
|
 |
 |
May 27 |
719'6 |
724'2 |
717'6 |
722'2 |
3'4 |
718'6 |
03:37A |
|
 |
 |
Jul 27 |
717'0 |
722'0 |
716'6 |
720'2 |
2'6 |
717'4 |
03:37A |
|
 |
 |
Sep 27 |
724'0 |
728'0 |
722'6 |
726'0 |
2'0 |
724'0 |
03:37A |
|
 |
 |
Dec 27 |
735'2 |
738'2 |
734'0 |
736'6 |
1'4 |
735'2 |
03:37A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
733'0 |
742'0 |
732'4 |
739'4 |
6'4 |
733'0 |
03:37A |
|
 |
 |
Dec 26 |
749'2 |
757'6 |
748'4 |
755'4 |
6'0 |
749'4 |
03:37A |
|
 |
 |
Mar 27 |
762'6 |
769'6 |
761'4 |
767'6 |
5'4 |
762'2 |
03:37A |
|
 |
 |
May 27 |
767'0 |
774'4 |
767'0 |
772'0 |
3'6 |
768'2 |
03:37A |
|
 |
 |
Jul 27 |
765'0 |
771'2 |
764'4 |
769'0 |
3'0 |
766'0 |
03:37A |
|
 |
 |
Sep 27 |
767'2 |
775'0 |
767'2 |
772'0 |
1'2 |
770'6 |
03:37A |
|
 |
 |
Dec 27 |
780'0 |
784'4 |
780'0 |
781'6 |
1'6 |
780'0 |
03:37A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
352.450 |
353.475 |
347.800 |
349.400 |
- 2.450 |
349.550s |
07/21 |
|
 |
 |
Sep 26 |
346.675 |
348.050 |
343.200 |
344.875 |
- 1.275 |
344.975s |
07/21 |
|
 |
 |
Oct 26 |
340.425 |
341.875 |
337.800 |
339.350 |
- 0.250 |
339.575s |
07/21 |
|
 |
 |
Nov 26 |
335.150 |
337.000 |
333.225 |
335.150 |
0.625 |
335.225s |
07/21 |
|
 |
 |
Jan 27 |
328.650 |
330.725 |
327.000 |
328.725 |
0.825 |
328.775s |
07/21 |
|
 |
 |
Mar 27 |
325.000 |
327.200 |
323.500 |
325.225 |
1.200 |
325.350s |
07/21 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
227.000 |
227.750 |
225.500 |
226.450 |
0.150 |
226.675s |
07/21 |
|
 |
 |
Oct 26 |
223.850 |
224.675 |
221.975 |
223.050 |
- 0.075 |
223.225s |
07/21 |
|
 |
 |
Dec 26 |
223.525 |
224.375 |
221.800 |
222.775 |
- 0.100 |
222.900s |
07/21 |
|
 |
 |
Feb 27 |
224.425 |
225.300 |
222.900 |
223.750 |
- 0.075 |
223.875s |
07/21 |
|
 |
 |
Apr 27 |
225.500 |
226.550 |
224.100 |
225.050 |
0.125 |
225.150s |
07/21 |
|
 |
 |
Jun 27 |
220.000 |
220.475 |
218.350 |
219.350 |
0.250 |
219.375s |
07/21 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
101.150 |
102.375 |
100.975 |
101.650 |
0.225 |
101.500s |
07/21 |
|
 |
 |
Oct 26 |
87.825 |
88.875 |
87.500 |
88.200 |
0.400 |
88.125s |
07/21 |
|
 |
 |
Dec 26 |
79.125 |
79.825 |
78.850 |
79.275 |
0.175 |
79.250s |
07/21 |
|
 |
 |
Feb 27 |
82.425 |
82.850 |
82.075 |
82.475 |
0.225 |
82.475s |
07/21 |
|
 |
 |
Apr 27 |
86.775 |
87.100 |
86.550 |
86.850 |
0.225 |
86.900s |
07/21 |
|
 |
 |
May 27 |
89.975 |
90.350 |
89.975 |
90.125 |
0.325 |
90.275s |
07/21 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Lexington, MO |
 |
 |
| Chg Zip Code: |
| Temp: |
67oF |
Feels Like: |
67oF |
| Humid: |
78% |
Dew Pt: |
60oF |
| Barom: |
30 |
Wind Dir: |
N |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:07 |
Sunset: |
8:35 |
| As reported at Rasa Farms, MO at 3:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
|
|
Local Radar
|
|
|
Lexington, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Lexington, MO |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 83°F Low: 63°F Precip: 0% |
High: 80°F Low: 64°F Precip: 29% |
High: 74°F Low: 65°F Precip: 80% |
High: 92°F Low: 67°F Precip: 51% |
High: 96°F Low: 73°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
| |
 |
DTN Weather Summary |
 |
 |
|
 |
 |
 |
 |
|