Patron Access is now available.  Click on the Patron access link to sign up now.  if you have questions, please give Vickie or Tom a call at 324-5536. 

 

 
 
(620) 324-5536  800-634-2722
 Sunday, March 14, 2010
 
Patron Access
  

Futures
@KW - WHEAT - KCBT
Month Open High Low Last Change Time More
Mar 10 487'6s 5'2 03/12
May 10 494'6s 5'2 02:00P
Jul 10 505'4s 5'2 02:00P
Sep 10 516'6s 5'2 02:00P
Dec 10 534'4s 5'2 02:00P
Mar 11 551'2s 4'6 02:00P
May 11 559'0 563'0 556'0 562'2s 4'6 03/12
Jul 11 573'0s 5'2 02:00P
Sep 11 580'0s 6'2 02:00P
Dec 11 595'0s 6'2 02:00P
Mar 12
Jul 12 618'0s 6'2 02:00P
@C - CORN - CBOT
Month Open High Low Last Change Time More
Mar 10 356'2 357'2 353'2 354'0s -1'4 03/12
May 10 364'2s -1'0 02:00P
Jul 10 375'4s -0'6 02:00P
Sep 10 384'2s -1'2 02:00P
Dec 10 393'6s -1'4 02:00P
Mar 11 405'0s -1'4 02:00P
May 11 412'2s -1'0 02:00P
Jul 11 417'4s -0'4 02:00P
Sep 11 413'0s -1'0 02:00P
Dec 11 409'6s -1'2 02:00P
Mar 12 417'2s -1'2 02:00P
May 12 423'2s -1'2 03/12
Jul 12 428'0s -1'0 02:00P
Sep 12 419'0s -1'0 03/12
Dec 12 409'6s -1'2 02:00P
Jul 13 427'6s -1'2 03/12
Dec 13 419'6s -1'2 02:00P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Mar 10 931'4 934'0 924'0 926'0s 0'4 03/12
May 10 925'4s -5'0 01:00P
Jul 10 933'4s -5'4 01:00P
Aug 10 933'0s -4'6 01:00P
Sep 10 922'0s -3'4 01:00P
Nov 10 914'0s -2'4 01:00P
Jan 11 923'4s -2'2 01:00P
Mar 11 931'4s -2'4 01:00P
May 11 935'4s -2'0 01:00P
Jul 11 940'4s -2'4 01:00P
Aug 11 940'4s -2'0 03/12
Sep 11 932'6 932'6 932'4 935'0s -2'0 03/12
Nov 11 933'0s -3'2 01:00P
Jan 12 940'4s -3'2 03/12
Mar 12 943'4s -3'2 01:00P
May 12 943'4s -3'2 03/12
Jul 12 948'4s -3'2 03/12
Aug 12 942'6s -3'2 03/12
Sep 12 942'2s -3'2 03/12
Nov 12 931'6s -3'2 01:00P
Jul 13 944'2s -3'2 03/12
Nov 13 926'6s -3'2 01:00P
@DJ - DOW JONES INDUSTRIAL AVG - CBOT
Month Open High Low Last Change Time More
Mar 10 10607 10655 10598 10635s 25 03/12
Jun 10 10551 10593 10528 10573s 25 03/12
Sep 10 10515s 25 03/12
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Time More
Mar 10 1926.75s 1.50 03/12
Jun 10 1922.75 1929.25 1920.25 1924.25s 1.75 03/12
Sep 10 1923.25s 1.75 03/12
@SP - S&P 500 - CME
Month Open High Low Last Change Time More
Mar 10 1151.30 0.70 03/12
Jun 10 1145.70 1152.00 1144.10 1146.60 0.70 03/12
Sep 10 1141.70 0.70 03/12
XG - DAX INDEX - EUREX
Month Open High Low Last Change Time More
Mar 10 5945.50 5991.00 5934.00 5948.50 19.00 03/12
Jun 10 5957.00 5997.00 5942.00 5955.50 18.50 03/12
Sep 10 5959.00 6002.00 5949.00 5960.00 16.00 03/12
CO - EUREX CONF - EUREX
Month Open High Low Last Change Time More
Jun 10 136.85 137.00 136.76 136.93 - 0.08 03/12
Sep 10 136.81 - 0.08 03/12
Dec 10 136.81 - 0.08 03/12
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Time More
Apr 10 93.950 95.200 93.825 95.100s 1.275 03/12
Jun 10 91.850 93.000 91.800 92.800s 0.850 03/12
Aug 10 90.000 90.650 90.000 90.575s 0.425 03/12
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Time More
Mar 10 102.100 103.000 102.000 103.000s 1.075 03/12
Apr 10 105.400 106.150 105.125 105.975s 0.875 03/12
May 10 106.000 107.400 105.900 107.300s 1.550 03/12
My Custom Markets
Symbol Open High Low Last Change Time More

Google Search

Google

 
Local Cash Bids
Lewis Commodities Delivery Basis Cash  
 Corn OC
  NC  - 
 Beans OC
  NC
 Wheat OC
  NC  - 
 Milo OC
  NC  - 
Price as of 03/14/10 02:44PM CDT.
Click to view more Daily Cash Bids

 
Grain will only be purchased from 9:30 am to 1:10 pm.  Bids based on 10 minute delayed quotes on this web site.

ALL CASH PRICES ARE SUBJECT TO CHANGE WITHOUT NOTICE. NEW CROP BIDS ARE BASED ON 5,000 BU. CONTRACTS.

 

 

 		 

DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Local News

 


   ALUMNI
LEWIS HIGH SCHOOL
100th REUNION!!
 Saturday July 3, 2010

 Plans are being made for a BIG reunion.  Please send your:

Name and Address
Maiden Name (if applicable)
Telephone       
Email Address
Spouse’s Name (if applicable)
Year of Graduation
Present Occupation

To: Kris at the above -  lewisalumni@gmail.com

If you have addresses to siblings, friends or teachers of LHS, Please send this to them!

Local Conditions
Lewis, KS
Chg Zip Code: 
Temp: 46oF Feels Like: 40oF
Humid: 82% Dew Pt: 41oF
Barom: 30.10 Wind Dir: N
Cond: Cloudy Wind Spd: 15 mph
Sunrise: 7:47 Sunset: 7:41
As reported at PRATT, KS at 2:00 PM
 
Local Radar
Lewis, KS
Radar
 
Local Forecast
Lewis, KS

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 50oF
Low: 32oF		 High: 49oF
Low: 38oF		 High: 56oF
Low: 39oF		 High: 59oF
Low: 32oF		 High: 68oF
Low: 34oF
View complete Local Weather

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN