 |
 |
 |
|
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 |
 |
 |
Mar 25 |
495'4 |
496'4 |
485'4 |
487'4 |
-7'6 |
487'4s |
02/07 |
|
 |
 |
May 25 |
507'4 |
508'6 |
498'2 |
501'0 |
-7'0 |
500'4s |
02/07 |
|
 |
 |
Jul 25 |
510'6 |
512'0 |
502'2 |
504'2 |
-6'2 |
504'4s |
02/07 |
|
 |
 |
Sep 25 |
472'0 |
473'0 |
465'4 |
466'6 |
-5'0 |
467'0s |
02/07 |
|
 |
 |
Dec 25 |
469'4 |
470'6 |
464'2 |
465'2 |
-3'6 |
466'0s |
02/07 |
|
 |
 |
Mar 26 |
480'0 |
481'4 |
475'2 |
476'0 |
-3'6 |
476'6s |
02/07 |
|
 |
 |
May 26 |
486'0 |
487'4 |
481'4 |
482'0 |
-4'2 |
482'6s |
02/07 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
1060'4 |
1063'6 |
1047'4 |
1048'4 |
-11'0 |
1049'4s |
02/07 |
|
 |
 |
May 25 |
1075'6 |
1079'0 |
1063'4 |
1064'2 |
-10'2 |
1065'4s |
02/07 |
|
 |
 |
Jul 25 |
1090'0 |
1093'0 |
1078'6 |
1080'4 |
-9'0 |
1081'0s |
02/07 |
|
 |
 |
Aug 25 |
1084'6 |
1087'0 |
1073'6 |
1075'4 |
-8'0 |
1076'2s |
02/07 |
|
 |
 |
Sep 25 |
1065'6 |
1067'6 |
1055'4 |
1057'0 |
-8'4 |
1057'4s |
02/07 |
|
 |
 |
Nov 25 |
1064'6 |
1068'2 |
1055'4 |
1057'4 |
-8'4 |
1057'4s |
02/07 |
|
 |
 |
Jan 26 |
1072'2 |
1075'2 |
1064'2 |
1066'4 |
-8'0 |
1066'2s |
02/07 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
587'6 |
592'4 |
579'6 |
582'0 |
-5'0 |
582'6s |
02/07 |
|
 |
 |
May 25 |
599'0 |
603'4 |
592'4 |
595'0 |
-3'2 |
595'4s |
02/07 |
|
 |
 |
Jul 25 |
609'4 |
614'0 |
603'6 |
605'4 |
-3'6 |
606'2s |
02/07 |
|
 |
 |
Sep 25 |
623'2 |
627'0 |
616'6 |
618'2 |
-4'0 |
619'2s |
02/07 |
|
 |
 |
Dec 25 |
641'6 |
644'2 |
634'2 |
636'6 |
-3'4 |
637'4s |
02/07 |
|
 |
 |
Mar 26 |
655'0 |
658'4 |
645'2 |
652'4 |
-3'2 |
652'4s |
02/07 |
|
 |
 |
May 26 |
662'4 |
662'4 |
656'6 |
659'2 |
-3'0 |
659'6s |
02/07 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
606'0 |
614'6 |
601'2 |
603'6 |
-3'2 |
604'2s |
02/07 |
|
 |
 |
May 25 |
615'0 |
623'0 |
610'4 |
613'4 |
-2'4 |
613'6s |
02/07 |
|
 |
 |
Jul 25 |
624'2 |
631'4 |
619'6 |
622'6 |
-2'0 |
623'0s |
02/07 |
|
 |
 |
Sep 25 |
633'2 |
643'6 |
632'6 |
634'6 |
-2'0 |
635'4s |
02/07 |
|
 |
 |
Dec 25 |
651'6 |
660'2 |
648'6 |
652'0 |
-1'4 |
652'4s |
02/07 |
|
 |
 |
Mar 26 |
665'4 |
670'6 |
662'6 |
663'0 |
-1'2 |
665'6s |
02/07 |
|
 |
 |
May 26 |
|
|
|
658'4 |
-0'2 |
671'4s |
02/07 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
265.150 |
266.150 |
264.450 |
265.175 |
- 0.400 |
264.900s |
02/07 |
|
 |
 |
Apr 25 |
265.100 |
266.025 |
264.400 |
265.025 |
- 0.175 |
264.825s |
02/07 |
|
 |
 |
May 25 |
263.700 |
264.750 |
263.075 |
263.775 |
- 0.100 |
263.600s |
02/07 |
|
 |
 |
Aug 25 |
265.725 |
267.200 |
265.350 |
266.300 |
0.225 |
266.175s |
02/07 |
|
 |
 |
Sep 25 |
264.525 |
265.950 |
264.225 |
265.175 |
0.400 |
265.100s |
02/07 |
|
 |
 |
Oct 25 |
262.925 |
264.450 |
262.550 |
263.750 |
0.450 |
263.750s |
02/07 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
200.950 |
201.300 |
199.650 |
200.825 |
0.150 |
200.775s |
02/07 |
|
 |
 |
Apr 25 |
196.975 |
197.700 |
196.300 |
196.775 |
|
196.775s |
02/07 |
|
 |
 |
Jun 25 |
192.100 |
192.900 |
191.700 |
192.150 |
0.275 |
192.100s |
02/07 |
|
 |
 |
Aug 25 |
189.000 |
189.800 |
188.625 |
189.175 |
0.525 |
189.250s |
02/07 |
|
 |
 |
Oct 25 |
189.775 |
190.525 |
189.375 |
190.125 |
0.575 |
190.150s |
02/07 |
|
 |
 |
Dec 25 |
190.725 |
191.450 |
190.350 |
191.125 |
0.525 |
191.200s |
02/07 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
86.800 |
87.300 |
86.800 |
87.250 |
0.600 |
87.250s |
02/07 |
|
 |
 |
Apr 25 |
91.950 |
92.725 |
91.200 |
92.075 |
0.400 |
92.150s |
02/07 |
|
 |
 |
May 25 |
96.250 |
96.550 |
95.550 |
96.025 |
0.200 |
96.025s |
02/07 |
|
 |
 |
Jun 25 |
104.050 |
104.550 |
103.325 |
104.100 |
0.425 |
104.275s |
02/07 |
|
 |
 |
Jul 25 |
104.700 |
105.225 |
104.025 |
104.925 |
0.625 |
105.175s |
02/07 |
|
 |
 |
Aug 25 |
103.750 |
104.300 |
103.050 |
103.925 |
0.650 |
104.225s |
02/07 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Lexington, MO |
 |
 |
Chg Zip Code: |
Temp: |
35oF |
Feels Like: |
32oF |
Humid: |
89% |
Dew Pt: |
32oF |
Barom: |
29.88 |
Wind Dir: |
NE |
Cond: |
N/A |
Wind Spd: |
3 mph |
Sunrise: |
7:13 |
Sunset: |
5:44 |
As reported at Rasa Farms, MO at 6:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
|
|
Local Radar
|
|
|
Lexington, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Lexington, MO |
 |
 |

Saturday
|

Sunday
|

Monday
|

Tuesday
|

Wednesday
|
High: 43°F Low: 30°F Precip: 70% |
High: 35°F Low: 24°F Precip: 0% |
High: 37°F Low: 24°F Precip: 42% |
High: 31°F Low: 20°F Precip: 70% |
High: 25°F Low: 16°F Precip: 70% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
|
 |
DTN Weather Summary |
 |
 |
|
 |
 |
 |
 |
|