 |
 |
 |
| |
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 |
445'4 |
447'0 |
438'0 |
440'4 |
-5'0 |
440'6s |
01:30P |
|
 |
 |
Dec 26 |
468'4 |
470'0 |
461'0 |
463'6 |
-4'4 |
464'0s |
01:30P |
|
 |
 |
Mar 27 |
484'4 |
485'6 |
477'0 |
479'6 |
-4'6 |
479'6s |
01:30P |
|
 |
 |
May 27 |
493'2 |
494'4 |
486'0 |
488'4 |
-4'6 |
488'6s |
01:30P |
|
 |
 |
Jul 27 |
498'0 |
499'2 |
491'0 |
493'2 |
-5'0 |
493'2s |
01:30P |
|
 |
 |
Sep 27 |
483'0 |
483'0 |
478'0 |
479'0 |
-3'6 |
479'4s |
01:20P |
|
 |
 |
Dec 27 |
488'0 |
489'0 |
483'6 |
485'2 |
-2'6 |
485'4s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1177'0 |
1181'0 |
1166'6 |
1170'6 |
-5'2 |
1172'0s |
01:20P |
|
 |
 |
Sep 26 |
1171'2 |
1179'2 |
1164'0 |
1171'2 |
-1'4 |
1170'6s |
01:20P |
|
 |
 |
Nov 26 |
1188'0 |
1196'0 |
1180'4 |
1188'2 |
-1'2 |
1187'4s |
01:30P |
|
 |
 |
Jan 27 |
1203'2 |
1210'2 |
1194'6 |
1201'6 |
-2'2 |
1201'2s |
01:30P |
|
 |
 |
Mar 27 |
1207'0 |
1215'0 |
1199'4 |
1205'2 |
-3'4 |
1204'6s |
01:30P |
|
 |
 |
May 27 |
1213'4 |
1221'0 |
1205'4 |
1210'4 |
-4'0 |
1210'4s |
01:20P |
|
 |
 |
Jul 27 |
1218'0 |
1225'2 |
1210'0 |
1214'6 |
-4'4 |
1214'2s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
663'2 |
665'0 |
634'4 |
638'0 |
-24'2 |
639'2s |
01:30P |
|
 |
 |
Dec 26 |
681'4 |
682'6 |
653'2 |
656'2 |
-24'0 |
657'4s |
01:30P |
|
 |
 |
Mar 27 |
697'4 |
698'4 |
670'0 |
673'0 |
-23'2 |
674'2s |
01:30P |
|
 |
 |
May 27 |
705'0 |
705'0 |
678'2 |
681'2 |
-22'2 |
682'2s |
01:20P |
|
 |
 |
Jul 27 |
700'6 |
700'6 |
675'2 |
677'6 |
-21'2 |
679'2s |
01:30P |
|
 |
 |
Sep 27 |
702'6 |
702'6 |
680'4 |
683'6 |
-20'6 |
684'4s |
01:30P |
|
 |
 |
Dec 27 |
715'2 |
715'2 |
691'4 |
695'2 |
-20'0 |
695'2s |
01:30P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
731'6 |
733'2 |
703'0 |
706'6 |
-23'2 |
707'4s |
01:30P |
|
 |
 |
Dec 26 |
747'0 |
749'0 |
719'2 |
723'4 |
-23'0 |
723'6s |
01:30P |
|
 |
 |
Mar 27 |
758'4 |
760'4 |
732'0 |
735'0 |
-22'2 |
736'0s |
01:30P |
|
 |
 |
May 27 |
765'4 |
765'4 |
738'0 |
741'2 |
-21'6 |
741'2s |
01:20P |
|
 |
 |
Jul 27 |
755'4 |
758'0 |
733'6 |
736'0 |
-20'6 |
736'6s |
01:30P |
|
 |
 |
Sep 27 |
758'4 |
758'4 |
738'0 |
740'2 |
-20'2 |
739'6s |
01:20P |
|
 |
 |
Dec 27 |
764'4 |
764'4 |
746'6 |
747'4 |
-19'6 |
748'2s |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
346.475 |
348.725 |
346.150 |
347.600 |
1.550 |
348.025s |
01:05P |
|
 |
 |
Sep 26 |
342.625 |
345.350 |
342.100 |
343.275 |
1.325 |
343.775s |
01:05P |
|
 |
 |
Oct 26 |
334.025 |
337.025 |
333.625 |
334.950 |
1.325 |
335.350s |
01:05P |
|
 |
 |
Nov 26 |
327.600 |
330.425 |
327.300 |
328.600 |
1.475 |
329.125s |
01:05P |
|
 |
 |
Jan 27 |
320.800 |
322.975 |
319.725 |
321.425 |
1.475 |
321.925s |
01:05P |
|
 |
 |
Mar 27 |
317.050 |
318.625 |
315.875 |
317.825 |
1.250 |
317.675s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
231.275 |
232.675 |
231.200 |
231.575 |
0.525 |
231.750s |
01:05P |
|
 |
 |
Oct 26 |
227.425 |
228.550 |
226.925 |
227.000 |
- 0.200 |
227.250s |
01:05P |
|
 |
 |
Dec 26 |
226.675 |
228.000 |
226.550 |
226.725 |
0.225 |
226.950s |
01:05P |
|
 |
 |
Feb 27 |
226.375 |
227.575 |
226.275 |
226.550 |
0.500 |
226.875s |
01:05P |
|
 |
 |
Apr 27 |
225.950 |
226.950 |
225.775 |
226.150 |
0.500 |
226.500s |
01:05P |
|
 |
 |
Jun 27 |
218.400 |
218.950 |
218.100 |
218.250 |
0.200 |
218.625s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
98.375 |
99.350 |
98.325 |
98.775 |
0.425 |
98.850s |
01:05P |
|
 |
 |
Oct 26 |
83.350 |
85.175 |
83.125 |
84.700 |
1.500 |
84.850s |
01:05P |
|
 |
 |
Dec 26 |
74.525 |
76.100 |
74.025 |
75.475 |
1.150 |
75.675s |
01:05P |
|
 |
 |
Feb 27 |
78.100 |
79.200 |
77.325 |
78.600 |
0.725 |
78.700s |
01:05P |
|
 |
 |
Apr 27 |
82.675 |
83.625 |
81.975 |
83.150 |
0.550 |
83.225s |
01:05P |
|
 |
 |
May 27 |
86.300 |
87.025 |
85.825 |
86.450 |
0.400 |
86.625s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Lexington, MO |
 |
 |
| Chg Zip Code: |
| Temp: |
87oF |
Feels Like: |
95oF |
| Humid: |
65% |
Dew Pt: |
74oF |
| Barom: |
29.77 |
Wind Dir: |
WSW |
| Cond: |
N/A |
Wind Spd: |
15 mph |
| Sunrise: |
6:15 |
Sunset: |
8:27 |
| As reported at Rasa Farms, MO at 1:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
|
|
Local Radar
|
|
|
Lexington, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Lexington, MO |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 89°F Low: 71°F Precip: 0% |
High: 82°F Low: 65°F Precip: 0% |
High: 86°F Low: 63°F Precip: 0% |
High: 86°F Low: 62°F Precip: 0% |
High: 90°F Low: 63°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
| |
 |
DTN Weather Summary |
 |
 |
|
 |
 |
 |
 |
|