 |
 |
 |
|
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 |
 |
 |
May 25 |
440'2 |
440'2 |
436'6 |
438'4 |
2'4 |
438'4 |
12:01P |
|
 |
 |
Jul 25 |
443'0 |
447'6 |
438'4 |
445'4 |
3'0 |
442'4 |
12:17P |
|
 |
 |
Sep 25 |
428'4 |
430'0 |
424'4 |
427'4 |
-0'2 |
427'6 |
12:15P |
|
 |
 |
Dec 25 |
441'6 |
443'0 |
437'4 |
440'6 |
-0'2 |
441'0 |
12:16P |
|
 |
 |
Mar 26 |
457'0 |
457'6 |
452'4 |
455'4 |
-0'2 |
455'6 |
12:16P |
|
 |
 |
May 26 |
465'6 |
466'2 |
461'0 |
464'0 |
-0'4 |
464'4 |
12:16P |
|
 |
 |
Jul 26 |
470'2 |
471'0 |
466'0 |
468'6 |
-0'6 |
469'4 |
12:16P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
1075'0 |
1075'0 |
1048'2 |
1058'0 |
-0'2 |
1067'0 |
12:01P |
|
 |
 |
Jul 25 |
1073'4 |
1082'0 |
1071'4 |
1077'6 |
5'2 |
1072'4 |
12:16P |
|
 |
 |
Aug 25 |
1071'4 |
1079'4 |
1070'0 |
1075'0 |
4'6 |
1070'2 |
12:16P |
|
 |
 |
Sep 25 |
1053'4 |
1059'6 |
1051'0 |
1056'0 |
3'2 |
1052'6 |
12:16P |
|
 |
 |
Nov 25 |
1060'0 |
1065'4 |
1056'4 |
1061'4 |
2'0 |
1059'4 |
12:16P |
|
 |
 |
Jan 26 |
1070'2 |
1076'2 |
1067'4 |
1071'6 |
1'4 |
1070'2 |
12:16P |
|
 |
 |
Mar 26 |
1075'2 |
1080'4 |
1072'2 |
1077'0 |
1'6 |
1075'2 |
12:16P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
|
|
|
511'0 |
7'2 |
508'6 |
12:01P |
|
 |
 |
Jul 25 |
518'2 |
524'6 |
510'6 |
524'0 |
6'6 |
517'2 |
12:16P |
|
 |
 |
Sep 25 |
533'2 |
539'2 |
525'6 |
538'2 |
6'4 |
531'6 |
12:16P |
|
 |
 |
Dec 25 |
555'2 |
561'2 |
548'4 |
560'6 |
6'6 |
554'0 |
12:16P |
|
 |
 |
Mar 26 |
574'6 |
580'6 |
568'6 |
579'6 |
6'4 |
573'2 |
12:16P |
|
 |
 |
May 26 |
586'4 |
591'6 |
579'6 |
591'0 |
6'4 |
584'4 |
12:16P |
|
 |
 |
Jul 26 |
592'4 |
598'6 |
587'6 |
598'6 |
7'4 |
591'2 |
12:16P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
|
|
|
519'4 |
7'2 |
509'2 |
12:01P |
|
 |
 |
Jul 25 |
512'2 |
523'2 |
506'4 |
522'6 |
11'0 |
511'6 |
12:16P |
|
 |
 |
Sep 25 |
527'0 |
537'0 |
521'2 |
536'4 |
10'2 |
526'2 |
12:16P |
|
 |
 |
Dec 25 |
550'0 |
559'4 |
544'6 |
558'6 |
9'4 |
549'2 |
12:16P |
|
 |
 |
Mar 26 |
571'4 |
579'4 |
565'2 |
579'0 |
9'2 |
569'6 |
12:16P |
|
 |
 |
May 26 |
583'2 |
590'2 |
577'0 |
588'6 |
8'0 |
580'6 |
12:16P |
|
 |
 |
Jul 26 |
589'6 |
596'6 |
584'2 |
595'6 |
8'2 |
587'4 |
12:16P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
302.400 |
303.475 |
299.550 |
300.550 |
- 2.275 |
302.825 |
12:16P |
|
 |
 |
Aug 25 |
305.950 |
307.675 |
302.250 |
303.325 |
- 2.675 |
306.000 |
12:16P |
|
 |
 |
Sep 25 |
304.500 |
306.850 |
301.325 |
302.350 |
- 2.700 |
305.050 |
12:16P |
|
 |
 |
Oct 25 |
302.800 |
304.875 |
299.275 |
300.275 |
- 2.725 |
303.000 |
12:16P |
|
 |
 |
Nov 25 |
300.375 |
302.225 |
296.825 |
297.775 |
- 2.525 |
300.300 |
12:16P |
|
 |
 |
Jan 26 |
294.600 |
296.825 |
291.700 |
292.650 |
- 2.175 |
294.825 |
12:16P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
216.550 |
218.625 |
215.125 |
215.300 |
- 1.025 |
216.325 |
12:16P |
|
 |
 |
Aug 25 |
211.725 |
214.500 |
210.075 |
210.350 |
- 1.275 |
211.625 |
12:16P |
|
 |
 |
Oct 25 |
208.500 |
211.000 |
206.850 |
207.300 |
- 1.150 |
208.450 |
12:16P |
|
 |
 |
Dec 25 |
208.900 |
210.975 |
207.100 |
207.400 |
- 1.500 |
208.900 |
12:16P |
|
 |
 |
Feb 26 |
209.500 |
211.150 |
207.550 |
207.675 |
- 1.750 |
209.425 |
12:16P |
|
 |
 |
Apr 26 |
209.500 |
210.975 |
207.700 |
207.775 |
- 1.750 |
209.525 |
12:16P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
90.900 |
91.000 |
90.775 |
91.000 |
0.025 |
91.000 |
12:00P |
|
 |
 |
Jun 25 |
99.550 |
99.575 |
97.925 |
98.625 |
-0.875 |
99.500 |
12:16P |
|
 |
 |
Jul 25 |
103.075 |
103.225 |
101.925 |
102.450 |
- 0.750 |
103.200 |
12:16P |
|
 |
 |
Aug 25 |
101.775 |
102.000 |
101.150 |
101.725 |
- 0.400 |
102.125 |
12:16P |
|
 |
 |
Oct 25 |
85.750 |
86.000 |
85.575 |
85.775 |
-0.150 |
85.925 |
12:16P |
|
 |
 |
Dec 25 |
78.125 |
78.400 |
78.025 |
78.125 |
-0.075 |
78.200 |
12:16P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Lexington, MO |
 |
 |
Chg Zip Code: |
Temp: |
81oF |
Feels Like: |
83oF |
Humid: |
56% |
Dew Pt: |
64oF |
Barom: |
29.56 |
Wind Dir: |
ESE |
Cond: |
N/A |
Wind Spd: |
12 mph |
Sunrise: |
6:02 |
Sunset: |
8:20 |
As reported at Rasa Farms, MO at 12:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
|
|
Local Radar
|
|
|
Lexington, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Lexington, MO |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 85°F Low: 64°F Precip: 0% |
High: 85°F Low: 67°F Precip: 0% |
High: 84°F Low: 60°F Precip: 0% |
High: 80°F Low: 54°F Precip: 0% |
High: 78°F Low: 57°F Precip: 41% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
|
 |
DTN Weather Summary |
 |
 |
|
 |
 |
 |
 |
|