Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (May 20) 342'2 1'0 3/31/20   1:41 AM CST
  • CORN (Jul 20) 348'2 0'6 3/31/20   1:42 AM CST
  • CORN (Sep 20) 352'6 0'6 3/31/20   1:11 AM CST
  • CORN (Dec 20) 360'4 0'6 3/31/20   1:23 AM CST
  • CORN (Mar 21) 370'2 1'0 3/31/20   1:40 AM CST
  • CORN (May 21) 374'4 0'4 3/30/20   7:31 PM CST
  • CORN (Jul 21) 376'4 -0'2 3/30/20   8:52 PM CST
  • CORN (Sep 21) 369'6 -3'4 3/30/20   1:19 PM CST
  • SOYBEANS (May 20) 884'4 2'2 3/31/20   1:42 AM CST
  • SOYBEANS (Jul 20) 889'2 2'6 3/31/20   1:41 AM CST
  • SOYBEANS (Aug 20) 888'6 2'6 3/31/20   1:32 AM CST
  • SOYBEANS (Sep 20) 880'6 3'0 3/31/20   1:40 AM CST
  • SOYBEANS (Nov 20) 877'2 2'6 3/31/20   1:40 AM CST
  • SOYBEANS (Jan 21) 875'0 2'6 3/31/20   1:31 AM CST
  • SOYBEANS (Mar 21) 855'0 2'4 3/31/20   1:32 AM CST
  • SOYBEANS (May 21) 852'4 2'6 3/31/20   1:22 AM CST
  • WHEAT (May 20) 572'0 2'4 3/31/20   1:42 AM CST
  • WHEAT (Jul 20) 559'6 1'4 3/31/20   1:42 AM CST
  • WHEAT (Sep 20) 561'2 2'2 3/31/20   1:22 AM CST
  • WHEAT (Dec 20) 568'4 1'6 3/31/20   1:32 AM CST
  • WHEAT (Mar 21) 573'6 1'6 3/31/20   1:32 AM CST
  • WHEAT (May 21) 571'0 -0'4 3/31/20   1:32 AM CST
  • WHEAT (Jul 21) 556'0 -4'6 3/31/20   1:32 AM CST
  • WHEAT (Sep 21) 556'2 -5'2 3/30/20   10:52 PM CST
  • LIVE CATTLE (Apr 20) 99.000 - 1.750 3/30/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 88.825 -0.350 3/30/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 90.300 0.175 3/30/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 118.775 - 0.550 3/30/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 119.700 - 0.025 3/30/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 125.525 - 0.175 3/30/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 53.950 -4.500 3/30/20   1:04 PM CST
  • LEAN HOGS (May 20) 53.125 -4.500 3/30/20   1:00 PM CST
  • LEAN HOGS (Jun 20) 59.750 -4.475 3/30/20   1:04 PM CST


DTN Top Stories

As coronavirus deaths rise in the U.S. and around the world, and we all try to keep a safe distance, USDA reveals its survey of prospective plantings and reports on March 1 grain stocks on Tuesday. DTN's post-USDA reports webinar will also include comments from DTN Senior Meteorologist Bryce Anderson and Livestock Analyst ShayLe Stewart. See DTN Ag News. BUSDA Reports Preview...

Farmers are showing general concern about how the coronavirus pandemic will influence the coming crop year, their businesses in general and even their family's health, according to an online poll conducted by DTN and Farm Market iD. See DTN Ag News. BVirus Concerns Change Habits...

The corn basis has become a victim of the coronavirus due to the trickledown effect the virus is having on ethanol plants. See DTN Ag News. 4^Cash Market Moves...

A new court ruling may have ended a legal fight about how beef checkoff dollars are spent. See DTN Ag News. 1^USDA Agreements Change Case...

COVID-19, low oil prices and struggling economies will make it difficult for cotton producers to be profitable in 2020. See DTN Ag News. BVolatile 2020 Cotton Outlook...


DTN Ag Headline News
H-2A Visa Waiver Expanded
Todd's Take
House Passes Stimulus Bill
Machinery Survey in Full Swing
CRP Sign-Up Results
Farming Through COVID-19
Crop Invaders - 5
Ag Groups Praise Aid Bill
Celebrate Ag Day

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 341'6 342'4 341'4 342'2 1'0 341'2 01:42A Chart for @C0K Options for @C0K
Jul 20 347'6 348'4 347'2 348'2 0'6 347'4 01:42A Chart for @C0N Options for @C0N
Sep 20 352'0 352'6 351'4 352'6 0'6 352'0 01:42A Chart for @C0U Options for @C0U
Dec 20 360'0 360'4 359'4 360'4 0'6 359'6 01:42A Chart for @C0Z Options for @C0Z
Mar 21 369'4 370'4 369'2 370'2 1'0 369'2 01:42A Chart for @C1H Options for @C1H
May 21 374'4 374'4 374'4 374'4 0'4 374'0 01:42A Chart for @C1K Options for @C1K
Jul 21 376'6 376'6 376'4 376'4 -0'2 376'6 01:42A Chart for @C1N Options for @C1N
Sep 21 372'2 374'2 368'2 369'6 -3'4 370'0s 01:42A Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 882'4 887'4 882'2 884'4 2'2 882'2 01:42A Chart for @S0K Options for @S0K
Jul 20 886'4 892'2 886'4 889'2 2'6 886'4 01:42A Chart for @S0N Options for @S0N
Aug 20 886'2 891'0 886'2 888'6 2'6 886'0 01:42A Chart for @S0Q Options for @S0Q
Sep 20 877'6 882'2 877'4 880'6 3'0 877'6 01:42A Chart for @S0U Options for @S0U
Nov 20 874'0 879'4 873'6 877'2 2'6 874'4 01:42A Chart for @S0X Options for @S0X
Jan 21 872'0 876'4 872'0 875'0 2'6 872'2 01:42A Chart for @S1F Options for @S1F
Mar 21 852'0 857'2 852'0 855'0 2'4 852'4 01:42A Chart for @S1H Options for @S1H
May 21 850'4 854'0 850'4 852'4 2'6 849'6 01:42A Chart for @S1K Options for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 569'6 574'6 569'2 572'0 2'4 569'4 01:42A Chart for @W0K Options for @W0K
Jul 20 558'6 561'6 557'4 559'6 1'4 558'2 01:42A Chart for @W0N Options for @W0N
Sep 20 559'0 562'2 558'0 561'2 2'2 559'0 01:42A Chart for @W0U Options for @W0U
Dec 20 566'2 569'4 566'0 568'4 1'6 566'6 01:42A Chart for @W0Z Options for @W0Z
Mar 21 572'4 575'0 571'6 573'6 1'6 572'0 01:42A Chart for @W1H Options for @W1H
May 21 569'2 571'2 569'2 571'0 -0'4 571'4 01:42A Chart for @W1K Options for @W1K
Jul 21 555'6 558'0 554'6 556'0 -4'6 560'6 01:42A Chart for @W1N Options for @W1N
Sep 21 556'6 556'6 556'2 556'2 -5'2 561'4 01:42A Chart for @W1U Options for @W1U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 100.500 102.000 98.400 99.000 - 1.750 99.200s 03/30 Chart for @LE0J Options for @LE0J
Jun 20 88.975 90.400 86.350 88.825 -0.350 89.075s 03/30 Chart for @LE0M Options for @LE0M
Aug 20 90.375 91.125 87.850 90.300 0.175 90.625s 03/30 Chart for @LE0Q Options for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 119.625 122.000 117.625 118.775 - 0.550 120.050s 03/30 Chart for @GF0J Options for @GF0J
May 20 120.200 122.525 118.300 119.700 - 0.025 120.900s 03/30 Chart for @GF0K Options for @GF0K
Aug 20 126.300 127.975 123.900 125.525 - 0.175 126.925s 03/30 Chart for @GF0Q Options for @GF0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 58.100 58.250 53.950 53.950 -4.500 53.950s 03/30 Chart for @HE0J Options for @HE0J
May 20 56.350 56.350 53.125 53.125 -4.500 53.125s 03/30 Chart for @HE0K Options for @HE0K
Jun 20 63.225 63.250 59.750 59.750 -4.475 59.775s 03/30 Chart for @HE0M Options for @HE0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 03:27
3/30/2020 Pre-Report Survey Monday
 01:23
3/30/2020 Grains Mixed Monday
 05:31
3/27/2020 America's Best Shops
 04:12
3/30/2020 Unsettled Pattern Monday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 58oF Feels Like: 58oF
Humid: 32% Dew Pt: 28oF
Barom: 29.99 Wind Dir: ENE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:53 Sunset: 7:31
As reported at JEFFERSON CITY, MO at 1:00 AM
View complete Local Weather

Local Radar
Jefferson City, MO
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Jefferson City, MO
Change Zip Code: 
Date Tue
3/31
Wed
4/1
Thu
4/2
Fri
4/3
Sat
4/4
Weather
Condition
Partly Cloudy Clear Rain Thunder Storms Thunder Storms
Weather Partly Cloudy Clear Rain Thunder Storms Thunder Storms
Temp
L/H (°F)
46/65 38/67 47/65 49/60 42/58
Feels
Like

L/H (°F)
44/65 33/67 43/65 48/60 42/58
Dew Point
(°F)
36 38 43 48 40
Humidity
(%)
48 53 52 75 67
Wind
Speed

(mph)
6 6 10 6 2
Precip
(%)
- - 30 79 60
Precip
Amt
(in.)
None None Rain
0.02
Rain
0.18
Rain
0.22
Evap
(in./day)
0.16 0.16 0.16 0.08 0.09
View complete Local Weather

DTN Weather Summary
Mid-South and Delta Rain Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Moderate to heavy rain was noted from the southeastern Plains to the Delta Monday afternoon, with light rain also featured in the western Plains, and mixed precipitation in the interior Northwest. Temperatures ranged from the mid 20s in central Saskatchewan to the mid 80s in southern Texas. » More DTN Weather Commentary

Posted at 1:42PM Mon Mar 30, 2020 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, March 18, 2020 11:03AM CDT
Domestic ethanol inventory recouped a portion of the prior-week decline as blending demand backed off a near-two-month high and despite lower plant production for a second straight week in March, the Energy Information Administration reported on Wednesday, March 18.

Wednesday, March 25, 2020 9:14AM CDT

Wednesday, March 11, 2020 1:14PM CDT


My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

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