 |
 |
 |
| |
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 26 |
|
|
|
469'4 |
0'0 |
466'4 |
12:15A |
|
 |
 |
Jul 26 |
479'2 |
482'4 |
478'4 |
482'2 |
1'4 |
480'6 |
12:18A |
|
 |
 |
Sep 26 |
485'4 |
489'0 |
485'0 |
488'6 |
1'4 |
487'2 |
12:18A |
|
 |
 |
Dec 26 |
501'2 |
504'4 |
500'6 |
503'6 |
0'6 |
503'0 |
12:18A |
|
 |
 |
Mar 27 |
514'0 |
517'2 |
514'0 |
517'0 |
1'0 |
516'0 |
12:18A |
|
 |
 |
May 27 |
522'0 |
524'0 |
521'6 |
524'0 |
1'2 |
522'6 |
12:18A |
|
 |
 |
Jul 27 |
525'0 |
527'2 |
524'2 |
527'2 |
1'0 |
526'2 |
12:18A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1210'2 |
1210'2 |
1208'0 |
1208'0 |
-7'2 |
1215'2 |
12:18A |
|
 |
 |
Jul 26 |
1225'4 |
1227'6 |
1222'2 |
1225'0 |
-4'0 |
1229'0 |
12:18A |
|
 |
 |
Aug 26 |
1220'4 |
1221'6 |
1217'4 |
1220'4 |
-3'0 |
1223'4 |
12:18A |
|
 |
 |
Sep 26 |
1198'6 |
1202'4 |
1197'2 |
1201'2 |
-2'2 |
1203'4 |
12:18A |
|
 |
 |
Nov 26 |
1205'0 |
1206'6 |
1201'0 |
1206'2 |
-1'4 |
1207'6 |
12:18A |
|
 |
 |
Jan 27 |
1216'0 |
1218'2 |
1213'2 |
1217'4 |
-1'6 |
1219'2 |
12:18A |
|
 |
 |
Mar 27 |
1209'4 |
1213'4 |
1208'6 |
1213'4 |
-1'6 |
1215'2 |
12:18A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
668'6 |
0'0 |
665'0 |
12:18A |
|
 |
 |
Jul 26 |
673'0 |
686'4 |
672'2 |
684'4 |
9'0 |
675'4 |
12:18A |
|
 |
 |
Sep 26 |
685'6 |
698'2 |
685'0 |
696'4 |
8'2 |
688'2 |
12:18A |
|
 |
 |
Dec 26 |
705'0 |
716'6 |
704'0 |
714'4 |
7'0 |
707'4 |
12:18A |
|
 |
 |
Mar 27 |
721'6 |
730'4 |
719'6 |
729'0 |
6'2 |
722'6 |
12:18A |
|
 |
 |
May 27 |
727'2 |
734'6 |
727'2 |
734'0 |
6'0 |
728'0 |
12:18A |
|
 |
 |
Jul 27 |
716'6 |
727'2 |
716'6 |
726'6 |
4'6 |
722'0 |
12:18A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
659'0 |
-6'4 |
714'0s |
12:16A |
|
 |
 |
Jul 26 |
723'2 |
730'2 |
718'4 |
729'0 |
4'2 |
724'6 |
12:17A |
|
 |
 |
Sep 26 |
734'6 |
741'0 |
730'0 |
739'6 |
3'6 |
736'0 |
12:18A |
|
 |
 |
Dec 26 |
747'4 |
754'2 |
744'0 |
753'2 |
3'2 |
750'0 |
12:18A |
|
 |
 |
Mar 27 |
755'2 |
763'2 |
753'4 |
762'4 |
2'6 |
759'6 |
12:18A |
|
 |
 |
May 27 |
757'0 |
766'4 |
757'0 |
765'0 |
2'4 |
762'4 |
12:18A |
|
 |
 |
Jul 27 |
751'6 |
756'0 |
751'4 |
755'4 |
1'2 |
754'2 |
12:18A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
367.200 |
368.225 |
364.775 |
367.575 |
1.425 |
367.325s |
05/13 |
|
 |
 |
Aug 26 |
357.775 |
362.250 |
351.975 |
360.475 |
4.375 |
360.925s |
05/13 |
|
 |
 |
Sep 26 |
354.550 |
359.400 |
349.475 |
357.650 |
4.100 |
357.975s |
05/13 |
|
 |
 |
Oct 26 |
351.725 |
356.000 |
346.700 |
354.200 |
3.850 |
354.575s |
05/13 |
|
 |
 |
Nov 26 |
348.100 |
352.350 |
343.275 |
350.725 |
3.825 |
351.025s |
05/13 |
|
 |
 |
Jan 27 |
341.300 |
345.700 |
336.550 |
344.150 |
3.950 |
344.475s |
05/13 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
248.800 |
253.925 |
248.050 |
252.725 |
5.100 |
252.800s |
05/13 |
|
 |
 |
Aug 26 |
242.100 |
247.575 |
240.525 |
246.250 |
5.400 |
246.475s |
05/13 |
|
 |
 |
Oct 26 |
234.875 |
239.400 |
232.800 |
238.250 |
4.725 |
238.600s |
05/13 |
|
 |
 |
Dec 26 |
234.450 |
238.425 |
232.375 |
237.400 |
4.325 |
237.775s |
05/13 |
|
 |
 |
Feb 27 |
234.575 |
238.050 |
232.425 |
237.125 |
3.950 |
237.525s |
05/13 |
|
 |
 |
Apr 27 |
233.975 |
237.275 |
231.950 |
236.350 |
3.650 |
236.675s |
05/13 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
90.750 |
90.950 |
90.675 |
90.900 |
-0.025 |
90.900s |
05/13 |
|
 |
 |
Jun 26 |
98.675 |
101.850 |
98.650 |
100.875 |
2.450 |
100.875s |
05/13 |
|
 |
 |
Jul 26 |
103.075 |
106.300 |
102.775 |
105.950 |
2.925 |
105.875s |
05/13 |
|
 |
 |
Aug 26 |
104.150 |
106.975 |
103.675 |
106.675 |
2.550 |
106.525s |
05/13 |
|
 |
 |
Oct 26 |
90.525 |
92.500 |
90.025 |
92.450 |
1.875 |
92.250s |
05/13 |
|
 |
 |
Dec 26 |
83.150 |
84.700 |
82.750 |
84.575 |
1.375 |
84.500s |
05/13 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Lexington, MO |
 |
 |
| Chg Zip Code: |
| Temp: |
58oF |
Feels Like: |
58oF |
| Humid: |
51% |
Dew Pt: |
40oF |
| Barom: |
30.06 |
Wind Dir: |
SE |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:02 |
Sunset: |
8:20 |
| As reported at Rasa Farms, MO at 12:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
|
|
Local Radar
|
|
|
Lexington, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Lexington, MO |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 77°F Low: 51°F Precip: 32% |
High: 87°F Low: 64°F Precip: 40% |
High: 83°F Low: 65°F Precip: 40% |
High: 87°F Low: 66°F Precip: 47% |
High: 81°F Low: 69°F Precip: 52% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
| |
 |
DTN Weather Summary |
 |
 |
|
 |
 |
 |
 |
|