Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (May 19) 378'6 2'0 3/22/19   1:19 PM CST
  • CORN (Jul 19) 387'6 2'0 3/22/19   1:19 PM CST
  • CORN (Sep 19) 393'6 1'4 3/22/19   1:19 PM CST
  • CORN (Dec 19) 400'2 1'2 3/22/19   1:19 PM CST
  • CORN (Mar 20) 410'0 1'2 3/22/19   1:19 PM CST
  • CORN (May 20) 414'6 0'6 3/22/19   1:16 PM CST
  • CORN (Jul 20) 417'4 0'4 3/22/19   1:19 PM CST
  • CORN (Sep 20) 409'4 0'2 3/22/19   1:15 PM CST
  • SOYBEANS (May 19) 904'2 -6'6 3/22/19   1:19 PM CST
  • SOYBEANS (Jul 19) 917'6 -7'0 3/22/19   1:19 PM CST
  • SOYBEANS (Aug 19) 923'4 -7'0 3/22/19   1:19 PM CST
  • SOYBEANS (Sep 19) 928'2 -6'6 3/22/19   1:19 PM CST
  • SOYBEANS (Nov 19) 938'0 -7'2 3/22/19   1:19 PM CST
  • SOYBEANS (Jan 20) 945'0 -8'0 3/22/19   1:19 PM CST
  • SOYBEANS (Mar 20) 950'2 -9'0 3/22/19   1:19 PM CST
  • SOYBEANS (May 20) 955'2 -9'4 3/22/19   1:17 PM CST
  • WHEAT (May 19) 465'0 -0'4 3/22/19   1:19 PM CST
  • WHEAT (Jul 19) 470'0 -0'6 3/22/19   1:19 PM CST
  • WHEAT (Sep 19) 478'2 -0'4 3/22/19   1:19 PM CST
  • WHEAT (Dec 19) 493'4 -0'4 3/22/19   1:19 PM CST
  • WHEAT (Mar 20) 507'4 0'2 3/22/19   1:19 PM CST
  • WHEAT (May 20) 515'0 0'0 3/22/19   1:15 PM CST
  • WHEAT (Jul 20) 517'0 -0'2 3/22/19   1:15 PM CST
  • WHEAT (Sep 20) 517'6 -0'4 3/22/19   1:15 PM CST
  • LIVE CATTLE (Apr 19) 129.825 - 0.175 3/22/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 123.525 - 0.400 3/22/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 120.125 0.050 3/22/19   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 143.100 0.225 3/22/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 148.975 - 0.125 3/22/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 154.150 0.050 3/22/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 78.050 3/22/19   1:04 PM CST
  • LEAN HOGS (May 19) 86.925 0.425 3/22/19   1:02 PM CST
  • LEAN HOGS (Jun 19) 95.450 0.925 3/22/19   1:04 PM CST


DTN Top Stories

It's still too early for Quentin Connealy to know the extent of flood damage on his farm

  • and whether he'll be able to plant the land. See DTN Ag News. =^Extensive Flood Damage in NE...

As July hogs soar to a new four-year high, it becomes clear that concerns about African swine fever are ratcheting up. See DTN Ag News. BTodd's Take...

Iowa Gov. Kim Reynolds filed a request for an expedited federal disaster declaration with President Donald Trump. See DTN Ag News. 7^Iowa Ag Flood Losses at $214M...

The news that EPA may limit state pesticide restrictions has alarmed state regulators, particularly those dealing with widespread dicamba injury each spring and summer. See DTN Ag News. BDicamba Tug of War...

A number of state and agriculture organizations are offering ways to contribute to relief efforts in parts of the Midwest hit hard by flood and blizzard. See . FState, Farm Groups Pitch In...


DTN Ag Headline News
Disaster Declared; Ag Businesses Battle
More Dicamba to Come?
Listen to the Land - 11
Cattle on Feed Preview
DTN Retail Fertilizer Trends
Disaster Aid, Places to Donate
Neb. Livestock Disaster Losses Mounting
Missouri Farmer Underwater, Again
Farms on the Margins

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 375'6 380'6 375'4 378'6 2'0 378'2s 03/22 Chart for @C9K Options for @C9K
Jul 19 385'0 389'6 384'6 387'6 2'0 387'4s 03/22 Chart for @C9N Options for @C9N
Sep 19 391'2 395'4 391'2 393'6 1'4 393'2s 03/22 Chart for @C9U Options for @C9U
Dec 19 398'2 401'6 398'0 400'2 1'2 400'0s 03/22 Chart for @C9Z Options for @C9Z
Mar 20 408'6 411'4 408'2 410'0 1'2 410'2s 03/22 Chart for @C0H Options for @C0H
May 20 414'0 416'4 413'2 414'6 0'6 415'0s 03/22 Chart for @C0K Options for @C0K
Jul 20 416'6 419'2 416'0 417'4 0'4 417'6s 03/22 Chart for @C0N Options for @C0N
Sep 20 409'4 410'2 407'4 409'4 0'2 408'6s 03/22 Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 909'6 912'0 903'0 904'2 -6'6 903'6s 03/22 Chart for @S9K Options for @S9K
Jul 19 923'2 925'4 916'4 917'6 -7'0 917'2s 03/22 Chart for @S9N Options for @S9N
Aug 19 929'4 931'6 922'6 923'4 -7'0 923'2s 03/22 Chart for @S9Q Options for @S9Q
Sep 19 934'2 936'4 928'0 928'2 -6'6 928'4s 03/22 Chart for @S9U Options for @S9U
Nov 19 943'6 946'2 936'6 938'0 -7'2 937'4s 03/22 Chart for @S9X Options for @S9X
Jan 20 952'0 954'0 944'4 945'0 -8'0 945'0s 03/22 Chart for @S0F Options for @S0F
Mar 20 957'6 959'6 949'0 950'2 -9'0 949'6s 03/22 Chart for @S0H Options for @S0H
May 20 964'0 964'0 953'6 955'2 -9'4 954'6s 03/22 Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 465'4 473'6 463'6 465'0 -0'4 466'0s 03/22 Chart for @W9K Options for @W9K
Jul 19 470'6 478'2 468'4 470'0 -0'6 470'6s 03/22 Chart for @W9N Options for @W9N
Sep 19 478'2 486'4 477'2 478'2 -0'4 479'4s 03/22 Chart for @W9U Options for @W9U
Dec 19 493'0 501'2 492'2 493'4 -0'4 494'2s 03/22 Chart for @W9Z Options for @W9Z
Mar 20 507'4 514'4 507'4 507'4 0'2 508'0s 03/22 Chart for @W0H Options for @W0H
May 20 512'4 519'6 512'2 515'0 0'0 514'2s 03/22 Chart for @W0K Options for @W0K
Jul 20 517'6 522'4 516'6 517'0 -0'2 515'6s 03/22 Chart for @W0N Options for @W0N
Sep 20 517'6 -0'4 522'2s 03/22 Chart for @W0U Options for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 130.000 130.250 128.775 129.825 - 0.175 129.725s 03/22 Chart for @LE9J Options for @LE9J
Jun 19 123.900 124.900 122.550 123.525 - 0.400 123.500s 03/22 Chart for @LE9M Options for @LE9M
Aug 19 119.975 121.150 118.950 120.125 0.050 120.025s 03/22 Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 143.500 144.000 142.525 143.100 0.225 143.000s 03/22 Chart for @GF9H Options for @GF9H
Apr 19 149.500 150.800 147.875 148.975 - 0.125 148.800s 03/22 Chart for @GF9J Options for @GF9J
May 19 154.200 155.300 152.800 154.150 0.050 154.050s 03/22 Chart for @GF9K Options for @GF9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 79.100 80.300 75.875 78.050 78.325s 03/22 Chart for @HE9J Options for @HE9J
May 19 87.750 89.100 83.500 86.925 0.425 87.025s 03/22 Chart for @HE9K Options for @HE9K
Jun 19 96.025 97.825 91.025 95.450 0.925 95.675s 03/22 Chart for @HE9M Options for @HE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:30
3/13/2019 Mixed Trade Wednesday
 01:23
3/13/2019 Grains Retreat Wednesday
 02:51
2/20/2019 Spring Planting Forecast
 03:41
3/13/2019 Wet And Stormy Wednesday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 49oF Feels Like: 45oF
Humid: 83% Dew Pt: 44oF
Barom: 30.08 Wind Dir: ESE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:05 Sunset: 7:24
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 Sun
3/24
Mon
3/25
Tue
3/26
Wed
3/27
Thu
3/28
Weather
Condition
Thunder Storms Rain Clear Partly Cloudy Thunder Storms
Weather Thunder Storms Rain Clear Partly Cloudy Thunder Storms
Temp
L/H (°F)
48/66 42/52 34/56 39/67 51/71
Feels
Like

L/H (°F)
44/66 36/52 29/56 35/67 51/71
Dew Point
(°F)
46 37 25 34 45
Humidity
(%)
65 57 40 46 55
Wind
Speed

(mph)
8 10 5 8 10
Precip
(%)
80 20 - - 78
Precip
Amt
(in.)
Rain
0.29
Rain
0.02
None None Rain
0.65
Evap
(in./day)
0.12 0.11 0.13 0.17 0.17
View complete Local Weather

DTN Weather Summary
Rain Saturday in Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

The central and Southern Plains and the western Midwest will see rain Saturday. Rain into the Midwest and the Delta on Sunday. The Northern Plains will see rain and snow Sunday. » More DTN Weather Commentary

Posted at 2:31PM Fri Mar 22, 2019 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, March 5, 2019 4:34PM CDT
The EPA is moving on a rule to allow year-round E15 sales and to reform the biofuels credits market.

Wednesday, March 6, 2019 11:46AM 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