Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 		 

Quote Ticker
  • CORN (Mar 19) 374'6 0'0 2/15/19   1:19 PM CST
  • CORN (May 19) 382'6 -0'2 2/15/19   1:19 PM CST
  • CORN (Jul 19) 390'4 -0'2 2/15/19   1:19 PM CST
  • CORN (Sep 19) 394'0 0'2 2/15/19   1:19 PM CST
  • CORN (Dec 19) 399'4 0'0 2/15/19   1:19 PM CST
  • CORN (Mar 20) 408'4 -0'2 2/15/19   1:19 PM CST
  • CORN (May 20) 414'4 0'0 2/15/19   1:15 PM CST
  • CORN (Jul 20) 418'0 0'0 2/15/19   1:15 PM CST
  • SOYBEANS (Mar 19) 907'6 4'0 2/15/19   1:19 PM CST
  • SOYBEANS (May 19) 921'4 3'6 2/15/19   1:19 PM CST
  • SOYBEANS (Jul 19) 934'6 3'6 2/15/19   1:19 PM CST
  • SOYBEANS (Aug 19) 940'4 3'4 2/15/19   1:17 PM CST
  • SOYBEANS (Sep 19) 944'2 3'4 2/15/19   1:19 PM CST
  • SOYBEANS (Nov 19) 952'2 4'0 2/15/19   1:19 PM CST
  • SOYBEANS (Jan 20) 961'4 4'0 2/15/19   1:19 PM CST
  • SOYBEANS (Mar 20) 966'2 4'0 2/15/19   1:16 PM CST
  • WHEAT (Mar 19) 503'2 -2'6 2/15/19   1:19 PM CST
  • WHEAT (May 19) 505'6 -3'4 2/15/19   1:19 PM CST
  • WHEAT (Jul 19) 508'0 -4'0 2/15/19   1:19 PM CST
  • WHEAT (Sep 19) 517'2 -3'4 2/15/19   1:19 PM CST
  • WHEAT (Dec 19) 531'2 -3'2 2/15/19   1:19 PM CST
  • WHEAT (Mar 20) 542'6 -2'6 2/15/19   1:19 PM CST
  • WHEAT (May 20) 547'2 -2'0 2/15/19   1:19 PM CST
  • WHEAT (Jul 20) 545'6 -2'2 2/15/19   1:18 PM CST
  • LIVE CATTLE (Feb 19) 126.650 0.500 2/15/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 127.200 - 0.200 2/15/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 118.025 - 0.200 2/15/19   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 142.800 - 1.475 2/15/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 145.300 - 1.275 2/15/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 146.700 - 1.100 2/15/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 59.575 0.825 2/15/19   1:04 PM CST
  • LEAN HOGS (May 19) 68.575 0.750 2/15/19   1:00 PM CST
  • LEAN HOGS (Jun 19) 77.000 0.250 2/15/19   1:04 PM CST


DTN Top Stories

DTN joined a tour of U.S. farmers through parts of Amazonia, Mato Grosso and Parana states in Brazil during the first two weeks in February. Farmers touring Mato Grosso and Parana repeatedly noted their soybean yields were lower than expected, but they had shifted to their second crop, which was either cotton or corn. See DTN Ag News. BTaking in Mato Grosso's Scope...

Scientists are slowly uncovering a fuller picture of why dicamba has moved off-target for two consecutive years. See DTN Ag News. 7^Dicamba Data Download...

This farmer looks to farm his land more productively, rather than work more acres. See . FBest Young Farmers/Ranchers-4...

The key to a successful family business is to recognize when your own mind-set is either helping or preventing the growth of the family and business. See DTN Ag News. 1^Family Business Matters...

Thanks to a major local preservation effort, a 90-year-old barn on a family's homestead in Steamboat Springs, Colorado, will serve as an iconic entryway into a ski resort. See DTN Ag News. BBarn to Roam...


DTN Ag Headline News
WOTUS 60-Day Public Comment Begins
USDA to EPA: What About Plan B on E15?
The Market's Fine Print
Mato Grosso's Bumpy Ride
Analyst: Worst is Behind Ethanol
Kub's Den
Worrying About Weeds
Mato Grosso Cotton Planting Up
Todd's Take

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 374'6 376'4 373'0 374'6 0'0 374'6s 02:43A Chart for @C9H Options for @C9H
May 19 383'0 385'0 381'4 382'6 -0'2 382'6s 12:16A Chart for @C9K Options for @C9K
Jul 19 390'6 392'6 389'2 390'4 -0'2 390'4s 02/17 Chart for @C9N Options for @C9N
Sep 19 394'0 395'6 392'6 394'0 0'2 394'2s 02/17 Chart for @C9U Options for @C9U
Dec 19 399'4 401'0 398'2 399'4 0'0 399'2s 02/17 Chart for @C9Z Options for @C9Z
Mar 20 408'4 410'0 407'2 408'4 -0'2 408'2s 02/17 Chart for @C0H Options for @C0H
May 20 414'0 414'6 414'0 414'4 0'0 414'0s 02/17 Chart for @C0K Options for @C0K
Jul 20 418'2 420'0 418'0 418'0 0'0 418'4s 02/17 Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 905'2 909'6 901'2 907'6 4'0 907'4s 03:11A Chart for @S9H Options for @S9H
May 19 919'6 923'6 915'4 921'4 3'6 921'4s 04:01A Chart for @S9K Options for @S9K
Jul 19 932'6 936'6 929'0 934'6 3'6 935'0s 02/17 Chart for @S9N Options for @S9N
Aug 19 938'0 941'6 934'6 940'4 3'4 940'2s 02/17 Chart for @S9Q Options for @S9Q
Sep 19 941'4 944'4 937'6 944'2 3'4 943'4s 12:53A Chart for @S9U Options for @S9U
Nov 19 950'0 953'0 945'4 952'2 4'0 952'0s 02/17 Chart for @S9X Options for @S9X
Jan 20 957'6 961'6 955'2 961'4 4'0 961'4s 02/17 Chart for @S0F Options for @S0F
Mar 20 963'4 966'4 960'0 966'2 4'0 966'2s 02/17 Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 507'6 508'6 499'2 503'2 -2'6 504'2s 04:32A Chart for @W9H Options for @W9H
May 19 511'2 512'2 503'0 505'6 -3'4 507'0s 05:55A Chart for @W9K Options for @W9K
Jul 19 514'0 514'4 504'6 508'0 -4'0 509'2s 03:54A Chart for @W9N Options for @W9N
Sep 19 522'2 523'2 514'0 517'2 -3'4 518'4s 02/17 Chart for @W9U Options for @W9U
Dec 19 535'4 536'6 528'4 531'2 -3'2 532'4s 02/17 Chart for @W9Z Options for @W9Z
Mar 20 546'2 546'2 539'2 542'6 -2'6 543'2s 02/15 Chart for @W0H Options for @W0H
May 20 548'4 548'6 545'0 547'2 -2'0 549'0s 02/15 Chart for @W0K Options for @W0K
Jul 20 549'0 549'0 543'4 545'6 -2'2 546'6s 02/17 Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 126.300 126.700 126.025 126.650 0.500 126.625s 02/15 Chart for @LE9G Options for @LE9G
Apr 19 127.500 127.625 126.750 127.200 - 0.200 127.175s 02/15 Chart for @LE9J Options for @LE9J
Jun 19 118.400 118.450 117.675 118.025 - 0.200 118.075s 02/15 Chart for @LE9M Options for @LE9M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 144.100 144.225 141.950 142.800 - 1.475 142.600s 02/15 Chart for @GF9H Options for @GF9H
Apr 19 146.500 146.550 144.375 145.300 - 1.275 145.225s 02/15 Chart for @GF9J Options for @GF9J
May 19 147.675 147.675 145.800 146.700 - 1.100 146.575s 02/15 Chart for @GF9K Options for @GF9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 58.700 60.275 58.125 59.575 0.825 59.525s 02/15 Chart for @HE9J Options for @HE9J
May 19 67.750 68.900 67.500 68.575 0.750 68.450s 02/15 Chart for @HE9K Options for @HE9K
Jun 19 76.275 77.525 76.100 77.000 0.250 76.725s 02/15 Chart for @HE9M Options for @HE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
Midday Hot Sheet  01:34
2/15/2019 Grains Mixed Friday
Closing Market Comment  04:15
2/15/2019 Quiet Day In Grains
Reporter's Notebook  04:43
1/31/2019 America's Best Shops
Market Weather Outlook  04:11
2/15/2019 Snow and Freezing Rain In Plains and W. Midwest


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 25oF Feels Like: 16oF
Humid: 69% Dew Pt: 16oF
Barom: 30.26 Wind Dir: WNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:55 Sunset: 5:49
As reported at JEFFERSON CITY, MO at 5:00 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 Mon
2/18		 Tue
2/19		 Wed
2/20		 Thu
2/21		 Fri
2/22
Weather
Condition		 Mostly Cloudy Snow Snow Partly Cloudy Mostly Cloudy
Weather Mostly Cloudy Snow Snow Partly Cloudy Mostly Cloudy
Temp
L/H (°F)		 21/33 21/37 29/42 24/44 28/49
Feels
Like
L/H (°F)		 9/27 13/30 24/37 19/41 23/49
Dew Point
(°F)		 17 21 28 25 30
Humidity
(%)		 65 67 73 69 72
Wind
Speed
(mph)		 7 9 8 4 3
Precip
 (%)		 - 40 80 - -
Precip
Amt (in.)
 None S: 1/4-1
L: 0.18		 S: 1/4-1
L: 0.07		 None None
Evap
(in./day)		 0.05 0.05 0.05 0.05 0.05
View complete Local Weather

DTN Weather Summary
Snow Saturday in North-Central Plains
Bryce Anderson (Bio) – DTN Meteorologist

Central Plains and into the Midwest will see snow in northern areas. Mixed precip near East Coast. The southeast will see rain. Rain and snow in the far west will diminish over the weekend. » More DTN Weather Commentary
Posted at 2:46PM Fri Feb 15, 2019 CST

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, January 4, 2019 3:13PM CST
With or without a partial federal government shutdown, the EPA already faces a tight window to complete a year-round E15 rule.

Wednesday, January 16, 2019 1:42PM CST

Thursday, January 24, 2019 11:53AM CST


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