Wednesday, May 23, 2018  
 
Futures Markets |  Options |  Weather |  DTN Ag Headlines |  DTN Renewable Fuels |  Crops |  Portfolio |  AgBizDir.com |  Cattle News |  Cotton News |  Dairy News |  Grain |  Livestock |  Rice News |  Swine News 
 Home
 Cash Grain Bids
 Local Market Reports
 
 
 
Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Jul 18) 405'6 1'0 5/23/18   12:03 AM CST
  • CORN (Sep 18) 414'4 1'0 5/22/18   11:37 PM CST
  • CORN (Dec 18) 424'2 1'0 5/22/18   11:37 PM CST
  • CORN (Mar 19) 432'0 0'6 5/22/18   11:37 PM CST
  • CORN (May 19) 436'0 0'4 5/22/18   10:27 PM CST
  • CORN (Jul 19) 439'6 0'4 5/22/18   10:43 PM CST
  • CORN (Sep 19) 415'4 0'0 5/22/18   7:34 PM CST
  • CORN (Dec 19) 419'6 0'2 5/22/18   10:37 PM CST
  • SOYBEANS (Jul 18) 1033'0 2'4 5/23/18   12:02 AM CST
  • SOYBEANS (Aug 18) 1036'4 2'2 5/22/18   11:41 PM CST
  • SOYBEANS (Sep 18) 1038'4 3'0 5/23/18   12:04 AM CST
  • SOYBEANS (Nov 18) 1042'2 3'2 5/23/18   12:04 AM CST
  • SOYBEANS (Jan 19) 1045'4 3'0 5/22/18   11:35 PM CST
  • SOYBEANS (Mar 19) 1030'4 3'2 5/22/18   11:47 PM CST
  • SOYBEANS (May 19) 1026'0 2'4 5/22/18   11:47 PM CST
  • SOYBEANS (Jul 19) 1030'0 2'2 5/22/18   11:38 PM CST
  • WHEAT (Jul 18) 522'0 0'4 5/22/18   11:59 PM CST
  • WHEAT (Sep 18) 539'6 1'2 5/22/18   11:10 PM CST
  • WHEAT (Dec 18) 560'2 0'4 5/22/18   11:34 PM CST
  • WHEAT (Mar 19) 579'0 1'0 5/22/18   11:01 PM CST
  • WHEAT (May 19) 587'6 -0'2 5/22/18   10:27 PM CST
  • WHEAT (Jul 19) 592'2 1'0 5/22/18   10:23 PM CST
  • WHEAT (Sep 19) 594'4 11'0 5/22/18   1:19 PM CST
  • WHEAT (Dec 19) 603'0 -2'6 5/22/18   10:40 PM CST
  • LIVE CATTLE (Jun 18) 105.100 - 0.025 5/22/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 100.925 0.025 5/22/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 104.100 0.125 5/22/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 134.000 0.025 5/22/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 140.900 0.225 5/22/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 141.025 0.125 5/22/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 73.375 -0.875 5/22/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 75.275 -1.725 5/22/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 74.450 -1.700 5/22/18   1:04 PM CST


DTN Top Stories

There are numerous reasons why the rally in Chicago wheat should be ending, but prices aren't breaking lower just yet. See DTN Ag News. BTodd's Take...

One man's engineering and business skills helped lift a town and its people. See DTN Ag News. BIA Farmer Raises the Toolbar...

Agriculture was highlighted in a joint statement issued by the U.S. and China on Saturday following trade talks between the two countries. President Donald Trump also tweeted out optimism Monday morning about higher U.S. agricultural exports. See DTN Ag News. BEnthusiasm Follows China Talk...

U.S. corn planting progress reached 81% complete as of Sunday, equal to the five-year average, according to USDA's National Ag Statistics Service. Planting progress in Northern states remained behind average. See . FUSDA Crop Progress...

Sperm motility might be negatively affected by fescue. See DTN Ag News. BFescue and Herd Fertility...


DTN Ag Headline News
Driving Season to Boost Ethanol Margins
Fescue and Herd Fertility
USDA Crop Progress
Enthusiasm Follows China Talk
Cash Market Moves
Farm Bill Rejection Sinks In
Rootworm Trait Agreement
DTN Fieldwork Roundup
Sugar and Ag Subsidy Debates

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'4 406'2 404'4 405'6 1'0 404'6 12:04A Chart for @C8N Options for @C8N
Sep 18 413'0 414'6 413'0 414'4 1'0 413'4 12:04A Chart for @C8U Options for @C8U
Dec 18 423'0 424'4 423'0 424'2 1'0 423'2 12:04A Chart for @C8Z Options for @C8Z
Mar 19 431'0 432'2 431'0 432'0 0'6 431'2 05/22 Chart for @C9H Options for @C9H
May 19 435'0 436'4 435'0 436'0 0'4 435'4 05/22 Chart for @C9K Options for @C9K
Jul 19 439'0 440'0 439'0 439'6 0'4 439'2 05/22 Chart for @C9N Options for @C9N
Sep 19 415'4 415'4 415'4 415'4 0'0 415'4 05/22 Chart for @C9U Options for @C9U
Dec 19 419'0 419'6 418'4 419'6 0'2 419'4 05/22 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1030'4 1035'6 1028'2 1033'0 2'4 1030'4 12:04A Chart for @S8N Options for @S8N
Aug 18 1034'2 1039'4 1032'2 1036'4 2'2 1034'2 12:04A Chart for @S8Q Options for @S8Q
Sep 18 1035'2 1041'0 1033'4 1038'4 3'0 1035'4 12:04A Chart for @S8U Options for @S8U
Nov 18 1038'4 1045'2 1036'2 1042'2 3'2 1039'0 12:04A Chart for @S8X Options for @S8X
Jan 19 1041'4 1048'0 1039'6 1045'4 3'0 1042'4 12:04A Chart for @S9F Options for @S9F
Mar 19 1026'6 1032'4 1024'6 1030'4 3'2 1027'2 12:04A Chart for @S9H Options for @S9H
May 19 1024'2 1027'2 1021'2 1026'0 2'4 1023'4 12:04A Chart for @S9K Options for @S9K
Jul 19 1028'0 1031'0 1027'2 1030'0 2'2 1027'6 12:04A Chart for @S9N Options for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 520'6 525'6 520'2 522'0 0'4 521'4 12:03A Chart for @W8N Options for @W8N
Sep 18 537'6 542'4 537'4 539'6 1'2 538'4 12:03A Chart for @W8U Options for @W8U
Dec 18 558'6 563'4 558'6 560'2 0'4 559'6 12:03A Chart for @W8Z Options for @W8Z
Mar 19 576'4 581'4 576'4 579'0 1'0 578'0 12:03A Chart for @W9H Options for @W9H
May 19 587'4 591'0 587'4 587'6 -0'2 588'0 12:03A Chart for @W9K Options for @W9K
Jul 19 591'0 594'0 590'6 592'2 1'0 591'2 12:03A Chart for @W9N Options for @W9N
Sep 19 583'6 601'2 581'2 594'4 11'0 595'6s 12:03A Chart for @W9U Options for @W9U
Dec 19 605'6 607'0 603'0 603'0 -2'6 605'6 12:03A Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 105.000 105.225 104.125 105.100 - 0.025 104.900s 05/22 Chart for @LE8M Options for @LE8M
Aug 18 101.000 101.100 100.050 100.925 0.025 100.650s 05/22 Chart for @LE8Q Options for @LE8Q
Oct 18 103.950 104.150 103.200 104.100 0.125 103.850s 05/22 Chart for @LE8V Options for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 18 133.850 134.000 133.575 134.000 0.025 133.950s 05/22 Chart for @GF8K Options for @GF8K
Aug 18 140.700 141.100 139.725 140.900 0.225 140.725s 05/22 Chart for @GF8Q Options for @GF8Q
Sep 18 140.575 141.100 139.850 141.025 0.125 140.800s 05/22 Chart for @GF8U Options for @GF8U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 73.375 73.575 72.550 73.375 -0.875 73.125s 05/22 Chart for @HE8M Options for @HE8M
Jul 18 76.175 76.250 74.975 75.275 -1.725 75.125s 05/22 Chart for @HE8N Options for @HE8N
Aug 18 75.450 75.450 74.125 74.450 -1.700 74.350s 05/22 Chart for @HE8Q Options for @HE8Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:11
5/22/2018 Big Wheat Rally Tuesday
 05:07
5/18/2017 Kansas Cotton
 04:19
5/22/2018 Brazil Drought Damage Tuesday
 01:26
5/22/2018 Grains Rally Tuesday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 70oF Feels Like: 71oF
Humid: 82% Dew Pt: 64oF
Barom: 30 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:50 Sunset: 8:20
As reported at JEFFERSON CITY, MO at 11:00 PM
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
5/23
Thu
5/24
Fri
5/25
Sat
5/26
Sun
5/27
Weather
Condition
Thunder Storms Clear Thunder Storms Clear Partly Cloudy
Weather Thunder Storms Clear Thunder Storms Clear Partly Cloudy
Temp
L/H (°F)
65/88 66/87 65/88 67/89 68/90
Feels
Like

L/H (°F)
65/89 66/87 65/90 67/92 68/92
Dew Point
(°F)
63 63 65 65 66
Humidity
(%)
57 56 59 58 55
Wind
Speed

(mph)
6 6 6 2 1
Precip
(%)
24 - 20 - -
Precip
Amt
(in.)
Rain
0.01
None Rain
0.04
None None
Evap
(in./day)
0.26 0.26 0.19 0.22 0.18
View complete Local Weather

DTN Weather Summary
Rain Wednesday in N. Plains, W. Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Areas of the Northern Plains and western Midwest will see rain Wednesday, along with lighter coverage in the southwestern Plains and southeastern U.S. Southern Plains and areas of the southern Midwest will be mostly dry. » More DTN Weather Commentary

Posted at 12:27PM Tue May 22, 2018 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, February 13, 2018 11:25AM CDT
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 3:18PM 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