Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (May 19) 370'4 -0'6 3/20/19   10:35 AM CST
  • CORN (Jul 19) 379'6 -1'0 3/20/19   10:35 AM CST
  • CORN (Sep 19) 386'6 -0'6 3/20/19   10:35 AM CST
  • CORN (Dec 19) 394'4 -0'6 3/20/19   10:34 AM CST
  • CORN (Mar 20) 405'2 -0'6 3/20/19   10:35 AM CST
  • CORN (May 20) 410'6 -0'4 3/20/19   10:31 AM CST
  • CORN (Jul 20) 413'6 -0'6 3/20/19   10:32 AM CST
  • CORN (Sep 20) 407'6 0'6 3/20/19   8:32 AM CST
  • SOYBEANS (May 19) 905'0 1'0 3/20/19   10:35 AM CST
  • SOYBEANS (Jul 19) 918'4 1'0 3/20/19   10:35 AM CST
  • SOYBEANS (Aug 19) 924'6 1'0 3/20/19   10:34 AM CST
  • SOYBEANS (Sep 19) 930'0 1'2 3/20/19   10:34 AM CST
  • SOYBEANS (Nov 19) 939'4 1'2 3/20/19   10:35 AM CST
  • SOYBEANS (Jan 20) 948'4 1'4 3/20/19   10:34 AM CST
  • SOYBEANS (Mar 20) 955'0 1'2 3/20/19   10:35 AM CST
  • SOYBEANS (May 20) 960'6 0'6 3/20/19   10:22 AM CST
  • WHEAT (May 19) 460'0 3'4 3/20/19   10:35 AM CST
  • WHEAT (Jul 19) 465'4 2'6 3/20/19   10:35 AM CST
  • WHEAT (Sep 19) 474'0 2'6 3/20/19   10:35 AM CST
  • WHEAT (Dec 19) 488'6 2'4 3/20/19   10:33 AM CST
  • WHEAT (Mar 20) 501'4 2'2 3/20/19   10:34 AM CST
  • WHEAT (May 20) 507'4 1'6 3/20/19   9:42 AM CST
  • WHEAT (Jul 20) 507'0 -0'4 3/20/19   9:17 AM CST
  • WHEAT (Sep 20) 517'6 -0'4 3/19/19   1:15 PM CST
  • LIVE CATTLE (Apr 19) 129.575 0.450 3/20/19   10:35 AM CST
  • LIVE CATTLE (Jun 19) 123.325 0.600 3/20/19   10:35 AM CST
  • LIVE CATTLE (Aug 19) 119.225 0.500 3/20/19   10:35 AM CST
  • FEEDER CATTLE (Mar 19) 141.950 - 0.300 3/20/19   10:35 AM CST
  • FEEDER CATTLE (Apr 19) 148.250 0.450 3/20/19   10:35 AM CST
  • FEEDER CATTLE (May 19) 152.100 1.575 3/20/19   10:35 AM CST
  • LEAN HOGS (Apr 19) 72.875 2.050 3/20/19   10:35 AM CST
  • LEAN HOGS (May 19) 80.875 1.725 3/20/19   10:32 AM CST
  • LEAN HOGS (Jun 19) 89.300 2.050 3/20/19   10:35 AM CST


DTN Top Stories

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...

St. Joseph, Missouri, farmer Roger Ideker finds 2,000-acre farm underwater in latest round of flooding

  • while he still awaits payment for past floods. See DTN Ag News. BCourt Victory Changes Nothing...

Five of the eight major fertilizers' prices during the second week of March were lower compared to last month. Once again, the moves lower were fairly minor. See DTN Ag News. 4^DTN Retail Fertilizer Trends ...

Are any of your wheat fields growing a winning crop this year? The wheat contest is accepting winter wheat entries until May 15 and spring wheat entries until Aug. 1. See DTN Ag News. :^Wheat Contest Open...

Engaging employees needs more than a scattershot approach. If some employees are actively disengaged, a methodical approach would be better. Here are six questions you can ask employees to get feedback and to gain a sense of each one's engagement to the business. See DTN Ag News. =^Ag's HR Coach...


DTN Ag Headline News
Neb. Livestock Disaster Losses Mounting
Missouri Farmer Underwater, Again
Farms on the Margins
Flood Damage High From Lack of Warning
Cash Market Moves
Listen to the Land - 10
Waiting on Winter Wheat
Todd's Take
Iowa Latest to Declare Storms Disaster

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 371'4 372'4 368'6 370'6 -0'4 371'2 10:36A Chart for @C9K Options for @C9K
Jul 19 380'6 381'6 378'2 380'0 -0'6 380'6 10:36A Chart for @C9N Options for @C9N
Sep 19 387'4 388'4 385'2 386'6 -0'6 387'4 10:36A Chart for @C9U Options for @C9U
Dec 19 395'2 396'0 393'0 394'4 -0'6 395'2 10:36A Chart for @C9Z Options for @C9Z
Mar 20 406'0 406'6 404'0 405'2 -0'6 406'0 10:36A Chart for @C0H Options for @C0H
May 20 411'2 412'0 409'4 410'6 -0'4 411'2 10:36A Chart for @C0K Options for @C0K
Jul 20 414'4 415'2 412'4 413'6 -0'6 414'4 10:36A Chart for @C0N Options for @C0N
Sep 20 407'2 407'6 407'2 407'6 0'6 407'0 10:36A Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 902'6 905'4 899'2 905'0 1'0 904'0 10:36A Chart for @S9K Options for @S9K
Jul 19 916'0 919'0 913'0 918'4 1'0 917'4 10:36A Chart for @S9N Options for @S9N
Aug 19 921'6 925'0 919'4 924'6 1'0 923'6 10:36A Chart for @S9Q Options for @S9Q
Sep 19 927'2 930'0 925'6 930'0 1'2 928'6 10:36A Chart for @S9U Options for @S9U
Nov 19 937'2 940'0 934'2 939'4 1'2 938'2 10:36A Chart for @S9X Options for @S9X
Jan 20 946'2 948'6 944'0 948'4 1'4 947'0 10:36A Chart for @S0F Options for @S0F
Mar 20 952'4 955'0 950'2 955'0 1'2 953'6 10:36A Chart for @S0H Options for @S0H
May 20 958'4 961'0 956'4 960'6 0'6 960'0 10:36A Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 456'6 460'6 454'6 460'0 3'4 456'4 10:36A Chart for @W9K Options for @W9K
Jul 19 462'4 466'2 461'0 465'4 2'6 462'6 10:36A Chart for @W9N Options for @W9N
Sep 19 472'0 474'4 470'2 474'0 2'6 471'2 10:36A Chart for @W9U Options for @W9U
Dec 19 486'2 489'0 485'2 488'6 2'4 486'2 10:36A Chart for @W9Z Options for @W9Z
Mar 20 500'6 502'0 498'0 501'4 2'2 499'2 10:36A Chart for @W0H Options for @W0H
May 20 507'0 507'4 506'2 507'4 1'6 505'6 10:36A Chart for @W0K Options for @W0K
Jul 20 508'2 508'4 506'2 507'0 -0'4 507'4 10:36A Chart for @W0N Options for @W0N
Sep 20 517'6 -0'4 514'4s 10:36A Chart for @W0U Options for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 129.400 129.700 128.900 129.550 0.425 129.125 10:36A Chart for @LE9J Options for @LE9J
Jun 19 122.975 123.475 122.375 123.300 0.575 122.725 10:36A Chart for @LE9M Options for @LE9M
Aug 19 118.900 119.350 118.550 119.200 0.475 118.725 10:36A Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 142.000 142.150 141.200 141.950 - 0.300 142.250 10:36A Chart for @GF9H Options for @GF9H
Apr 19 147.500 148.450 147.250 148.250 0.450 147.800 10:36A Chart for @GF9J Options for @GF9J
May 19 150.350 152.325 150.200 152.050 1.525 150.525 10:36A Chart for @GF9K Options for @GF9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 71.250 72.925 70.550 72.875 2.050 70.825 10:36A Chart for @HE9J Options for @HE9J
May 19 79.000 80.950 79.000 80.875 1.725 79.150 10:36A Chart for @HE9K Options for @HE9K
Jun 19 87.550 89.425 87.300 89.300 2.050 87.250 10:36A 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: 47oF Feels Like: 40oF
Humid: 77% Dew Pt: 40oF
Barom: 30.1 Wind Dir: WNW
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:11 Sunset: 7:20
As reported at JEFFERSON CITY, MO at 10:00 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 Wed
3/20
Thu
3/21
Fri
3/22
Sat
3/23
Sun
3/24
Weather
Condition
Mostly Cloudy Partly Cloudy Clear Rain Thunder Storms
Weather Mostly Cloudy Partly Cloudy Clear Rain Thunder Storms
Temp
L/H (°F)
43/54 36/53 35/56 36/60 46/67
Feels
Like

L/H (°F)
40/54 30/53 31/56 32/60 42/67
Dew Point
(°F)
39 32 30 33 43
Humidity
(%)
70 55 50 55 62
Wind
Speed

(mph)
10 8 6 5 7
Precip
(%)
- - - 20 68
Precip
Amt
(in.)
None None None Rain
0.02
Rain
0.02
Evap
(in./day)
0.09 0.12 0.13 0.11 0.13
View complete Local Weather

DTN Weather Summary
Rain Wednesday in East, South Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Light rain today in areas of the eastern and Southern Midwest. Dry conditions elsewhere will ease flooded conditions and allow field work. » More DTN Weather Commentary

Posted at 5:47AM Wed Mar 20, 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