Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Mar 19) 381'4 1'4 1/18/19   6:05 AM CST
  • CORN (May 19) 389'6 1'6 1/18/19   6:04 AM CST
  • CORN (Jul 19) 397'4 2'0 1/18/19   6:01 AM CST
  • CORN (Sep 19) 401'0 2'4 1/18/19   5:57 AM CST
  • CORN (Dec 19) 405'6 2'4 1/18/19   5:53 AM CST
  • CORN (Mar 20) 414'2 1'6 1/18/19   5:43 AM CST
  • CORN (May 20) 419'4 2'0 1/18/19   3:59 AM CST
  • CORN (Jul 20) 424'4 2'4 1/18/19   5:12 AM CST
  • SOYBEANS (Mar 19) 913'4 5'6 1/18/19   6:05 AM CST
  • SOYBEANS (May 19) 927'0 6'0 1/18/19   6:05 AM CST
  • SOYBEANS (Jul 19) 939'6 5'6 1/18/19   6:05 AM CST
  • SOYBEANS (Aug 19) 944'2 5'2 1/18/19   5:53 AM CST
  • SOYBEANS (Sep 19) 946'2 5'2 1/18/19   5:53 AM CST
  • SOYBEANS (Nov 19) 952'4 4'2 1/18/19   5:55 AM CST
  • SOYBEANS (Jan 20) 963'4 4'0 1/18/19   5:53 AM CST
  • SOYBEANS (Mar 20) 965'2 8'2 1/17/19   1:15 PM CST
  • WHEAT (Mar 19) 520'6 3'0 1/18/19   6:05 AM CST
  • WHEAT (May 19) 526'0 3'0 1/18/19   6:04 AM CST
  • WHEAT (Jul 19) 532'0 3'6 1/18/19   5:30 AM CST
  • WHEAT (Sep 19) 541'0 4'2 1/18/19   5:14 AM CST
  • WHEAT (Dec 19) 552'6 3'0 1/18/19   5:32 AM CST
  • WHEAT (Mar 20) 562'2 3'2 1/18/19   5:02 AM CST
  • WHEAT (May 20) 568'0 4'2 1/18/19   5:12 AM CST
  • WHEAT (Jul 20) 565'0 3'4 1/18/19   6:04 AM CST
  • LIVE CATTLE (Feb 19) 127.000 - 0.725 1/17/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 126.875 - 0.825 1/17/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 116.950 - 0.675 1/17/19   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 141.425 - 2.350 1/17/19   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 143.000 - 1.775 1/17/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 144.300 - 1.325 1/17/19   1:04 PM CST
  • LEAN HOGS (Feb 19) 60.825 0.800 1/17/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 64.425 -0.450 1/17/19   1:04 PM CST
  • LEAN HOGS (May 19) 70.625 -0.200 1/17/19   1:00 PM CST


DTN Top Stories

Cattle and hog producers across the central Midwest are taking some extra measures to protect their animals' health and performance in a winter storm that is forecast to move across the region late Friday and this weekend. See DTN Ag News. :^Producers Prep for Storm...

The CEOs of three Farm Credit banks and the Farm Credit Council called on lawmakers and the president to reopen the federal government so farmers can get farm loans lined up before planting season begins. See DTN Ag News. BFarm Credit CEOs: Open Gov't...

Andrew Wheeler said on Wednesday the EPA still plans to release a proposed year-round E15 rule on time, but time is limited. See DTN Ag News. 4^Work on Regulation Stopped...

USDA will recall about 2,500 Farm Service Agency workers for Thursday, Friday and Tuesday to help process payments and provide limited help with existing loans for farmers and ranchers. See DTN Ag News. BFSA Offices to Partially Open...

Retail fertilizer prices continue to move higher, although the price increases for nitrogen fertilizers didn't jump as significantly as they have in recent weeks. See DTN Ag News. =^DTN Retail Fertilizer Trends...


DTN Ag Headline News
FSA Offices to Partially Open
Hemp Interest Remains High
Kub's Den
Fix for Heirs Property
Trump Sees Receptive Farmer Audience
America's Best Shops - 4
Ag Labor Still a Farm Bureau Priority
Dicamba Lawsuit Setback
AFBF's Big Beef on Meat

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 379'6 382'0 378'2 381'4 1'4 380'0 06:05A Chart for @C9H Options for @C9H
May 19 388'0 390'0 386'2 389'6 1'6 388'0 06:05A Chart for @C9K Options for @C9K
Jul 19 395'2 397'6 393'6 397'4 2'0 395'4 06:05A Chart for @C9N Options for @C9N
Sep 19 398'4 401'2 397'2 401'0 2'4 398'4 06:04A Chart for @C9U Options for @C9U
Dec 19 403'0 406'0 402'0 405'6 2'4 403'2 06:01A Chart for @C9Z Options for @C9Z
Mar 20 412'0 414'6 411'0 414'2 1'6 412'4 06:04A Chart for @C0H Options for @C0H
May 20 416'4 419'4 416'4 419'4 2'0 417'4 06:01A Chart for @C0K Options for @C0K
Jul 20 421'6 424'4 421'6 424'4 2'4 422'0 06:01A Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 908'2 914'2 905'6 913'4 5'6 907'6 06:05A Chart for @S9H Options for @S9H
May 19 921'4 927'2 919'4 927'0 6'0 921'0 06:05A Chart for @S9K Options for @S9K
Jul 19 936'0 940'0 932'0 939'6 5'6 934'0 06:05A Chart for @S9N Options for @S9N
Aug 19 938'0 944'4 937'2 944'2 5'2 939'0 06:05A Chart for @S9Q Options for @S9Q
Sep 19 941'2 946'6 941'0 946'2 5'2 941'0 06:05A Chart for @S9U Options for @S9U
Nov 19 948'0 953'0 946'2 952'4 4'2 948'2 06:05A Chart for @S9X Options for @S9X
Jan 20 958'2 963'4 958'2 963'4 4'0 959'4 06:05A Chart for @S0F Options for @S0F
Mar 20 957'4 968'4 956'4 965'2 8'2 965'2s 06:05A Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 519'6 522'6 516'0 520'6 3'0 517'6 06:05A Chart for @W9H Options for @W9H
May 19 525'0 527'6 521'0 526'0 3'0 523'0 06:05A Chart for @W9K Options for @W9K
Jul 19 528'4 532'6 524'0 532'0 3'6 528'2 06:05A Chart for @W9N Options for @W9N
Sep 19 537'4 541'0 532'0 541'0 4'2 536'6 06:05A Chart for @W9U Options for @W9U
Dec 19 550'0 554'0 548'0 552'6 3'0 549'6 06:05A Chart for @W9Z Options for @W9Z
Mar 20 559'0 562'2 554'4 562'2 3'2 559'0 06:05A Chart for @W0H Options for @W0H
May 20 563'6 568'0 558'6 568'0 4'2 563'6 06:05A Chart for @W0K Options for @W0K
Jul 20 561'4 565'0 556'6 565'0 3'4 561'4 06:05A Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 127.675 127.700 126.250 127.000 - 0.725 127.100s 06:04A Chart for @LE9G Options for @LE9G
Apr 19 127.525 127.525 126.175 126.875 - 0.825 126.900s 01/17 Chart for @LE9J Options for @LE9J
Jun 19 117.500 117.500 116.400 116.950 - 0.675 116.825s 06:01A Chart for @LE9M Options for @LE9M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 143.325 143.350 141.250 141.425 - 2.350 141.425s 06:00A Chart for @GF9F Options for @GF9F
Mar 19 144.200 144.250 142.500 143.000 - 1.775 142.925s 06:00A Chart for @GF9H Options for @GF9H
Apr 19 145.225 145.250 143.675 144.300 - 1.325 144.225s 01/17 Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 60.075 61.200 59.125 60.825 0.800 60.850s 06:03A Chart for @HE9G Options for @HE9G
Apr 19 65.100 65.100 64.200 64.425 -0.450 64.625s 06:00A Chart for @HE9J Options for @HE9J
May 19 70.525 70.925 70.250 70.625 -0.200 70.625s 06:01A Chart for @HE9K Options for @HE9K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 01:26
1/17/2019 Grains Move Higher
 04:19
1/17/2019 Grains Jump Higher
 07:23
1/9/2019 DTN/The Progressive Farmer Agriculture Confidence Index results
 03:04
1/17/2019 Only Limited Brazil Rain


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 33oF Feels Like: 28oF
Humid: 92% Dew Pt: 31oF
Barom: 30.09 Wind Dir: E
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:23 Sunset: 5:14
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 Fri
1/18
Sat
1/19
Sun
1/20
Mon
1/21
Tue
1/22
Weather
Condition
Rain Snow Partly Cloudy Mostly Cloudy Rain
Weather Rain Snow Partly Cloudy Mostly Cloudy Rain
Temp
L/H (°F)
32/44 18/38 11/27 16/39 27/43
Feels
Like

L/H (°F)
29/39 8/31 5/21 6/33 18/39
Dew Point
(°F)
32 21 9 18 27
Humidity
(%)
81 76 59 60 67
Wind
Speed

(mph)
8 15 5 8 6
Precip
(%)
78 80 - - 60
Precip
Amt
(in.)
Rain
0.24
S: 1-2
L: 0.42
None None Rain
0.04
Evap
(in./day)
0.04 0.04 0.03 0.05 0.04
View complete Local Weather

DTN Weather Summary
Snow Moves into Northern Areas Friday
Bryce Anderson (Bio) – DTN Meteorologist

Northern Plains, northern Midwest to get severe winter conditions today. Dry conditions in other crop areas. » More DTN Weather Commentary

Posted at 6:04AM Fri Jan 18, 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, November 29, 2018 8:56AM 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