Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Dec 18) 345'2 2'4 9/19/18   1:19 PM CST
  • CORN (Mar 19) 357'4 2'4 9/19/18   1:19 PM CST
  • CORN (May 19) 366'0 2'4 9/19/18   1:19 PM CST
  • CORN (Jul 19) 372'4 2'2 9/19/18   1:19 PM CST
  • CORN (Sep 19) 378'4 2'4 9/19/18   1:19 PM CST
  • CORN (Dec 19) 385'4 2'0 9/19/18   1:19 PM CST
  • CORN (Mar 20) 396'6 1'4 9/19/18   1:15 PM CST
  • CORN (May 20) 404'2 1'2 9/19/18   1:15 PM CST
  • SOYBEANS (Nov 18) 830'4 16'0 9/19/18   1:19 PM CST
  • SOYBEANS (Jan 19) 844'2 15'6 9/19/18   1:19 PM CST
  • SOYBEANS (Mar 19) 858'0 15'6 9/19/18   1:19 PM CST
  • SOYBEANS (May 19) 871'0 15'4 9/19/18   1:19 PM CST
  • SOYBEANS (Jul 19) 881'2 15'0 9/19/18   1:19 PM CST
  • SOYBEANS (Aug 19) 884'6 14'4 9/19/18   1:15 PM CST
  • SOYBEANS (Sep 19) 887'0 13'2 9/19/18   1:15 PM CST
  • SOYBEANS (Nov 19) 894'6 11'4 9/19/18   1:19 PM CST
  • WHEAT (Dec 18) 523'0 12'0 9/19/18   1:19 PM CST
  • WHEAT (Mar 19) 540'4 11'2 9/19/18   1:19 PM CST
  • WHEAT (May 19) 551'2 10'2 9/19/18   1:18 PM CST
  • WHEAT (Jul 19) 555'0 8'4 9/19/18   1:19 PM CST
  • WHEAT (Sep 19) 563'4 9'0 9/19/18   1:15 PM CST
  • WHEAT (Dec 19) 577'4 8'4 9/19/18   1:17 PM CST
  • WHEAT (Mar 20) 588'4 8'2 9/19/18   1:15 PM CST
  • WHEAT (May 20) 589'0 9'2 9/19/18   1:15 PM CST
  • LIVE CATTLE (Oct 18) 113.400 - 0.125 9/19/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 118.200 9/19/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 122.050 9/19/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 155.625 - 0.300 9/19/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 158.350 - 0.150 9/19/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 158.125 - 0.100 9/19/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 60.200 0.825 9/19/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 57.900 -0.075 9/19/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 65.850 0.150 9/19/18   1:04 PM CST


DTN Top Stories

Between a depressed ag economy and the isolated work of farming, farmer stress is high. Ohio State experts had some tips on managing it. See DTN Ag News. 4^Farmers Under Pressure...

A superior court in California awarded a cancer victim millions of dollars as a result of a civil trial after he convinced a jury his illness was caused by Roundup. Now Bayer wants the case thrown out. See DTN Ag News. =^Bayer Challenges Verdict...

As soybean harvest closes in, View From the Cab farmers Kyle Krier and Genny Haun race to get caught up on other tasks. In Kansas, that means putting up the latest cutting of alfalfa. In Ohio, it's work on waterways and seeding cover crops. See DTN Ag News. BView From the Cab ...

Nebraska Farm Bureau is partnering with the non-profit insurer Medica out of Minneapolis, Minnesota, to offer a new association health plan that the group sees possibly saving full-time farmers and ranchers on insurance premiums. See DTN Ag News. BNew Nebraska Health Insurance...

The average retail price of all eight major fertilizers tracked by DTN moved higher this week, with urea prices jumping significantly. See DTN Ag News. 1^DTN Retail Fertilizer Trends...


DTN Ag Headline News
Court Exempts Iowa From 2015 WOTUS Rule
Green Plains Not Closing Plants
China Responds to New Tariffs
North Carolina Ag Hit Hard
USDA Crop Progress
Todd's Take
Wettest Areas Will See Delays
Finding Pathways for Biofuels
Cash Market Moves

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 343'0 346'6 343'0 345'2 2'4 345'6s 03:50P Chart for @C8Z Options for @C8Z
Mar 19 355'4 359'2 355'2 357'4 2'4 358'0s 03:40P Chart for @C9H Options for @C9H
May 19 363'6 367'4 363'6 366'0 2'4 366'4s 02:52P Chart for @C9K Options for @C9K
Jul 19 370'2 374'2 370'2 372'4 2'2 373'0s 02:57P Chart for @C9N Options for @C9N
Sep 19 376'2 379'6 376'0 378'4 2'4 378'4s 03:22P Chart for @C9U Options for @C9U
Dec 19 383'4 387'0 383'2 385'4 2'0 385'6s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 395'0 397'2 395'0 396'6 1'4 396'6s 01:30P Chart for @C0H Options for @C0H
May 20 402'2 404'2 402'0 404'2 1'2 403'6s 02:45P Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 813'6 831'6 813'2 830'4 16'0 830'0s 03:51P Chart for @S8X Options for @S8X
Jan 19 827'2 845'6 827'2 844'2 15'6 843'6s 03:53P Chart for @S9F Options for @S9F
Mar 19 841'2 859'0 840'6 858'0 15'6 857'2s 02:51P Chart for @S9H Options for @S9H
May 19 854'4 872'0 854'0 871'0 15'4 870'2s 01:30P Chart for @S9K Options for @S9K
Jul 19 865'0 882'2 864'6 881'2 15'0 880'2s 01:30P Chart for @S9N Options for @S9N
Aug 19 871'0 884'6 870'0 884'6 14'4 884'4s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 874'0 887'0 874'0 887'0 13'2 886'6s 01:30P Chart for @S9U Options for @S9U
Nov 19 881'0 895'6 879'6 894'6 11'4 892'2s 03:23P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 511'0 523'2 510'4 523'0 12'0 522'4s 03:51P Chart for @W8Z Options for @W8Z
Mar 19 530'0 541'6 529'6 540'4 11'2 540'2s 01:30P Chart for @W9H Options for @W9H
May 19 542'4 553'6 542'4 551'2 10'2 551'6s 03:49P Chart for @W9K Options for @W9K
Jul 19 549'4 557'0 549'2 555'0 8'4 555'0s 01:30P Chart for @W9N Options for @W9N
Sep 19 558'6 565'6 558'6 563'4 9'0 564'6s 01:30P Chart for @W9U Options for @W9U
Dec 19 573'2 579'4 572'4 577'4 8'4 578'4s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 585'0 589'2 582'4 588'4 8'2 588'4s 01:20P Chart for @W0H Options for @W0H
May 20 589'0 9'2 595'4s 01:20P Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.025 113.425 112.800 113.400 - 0.125 113.100s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 117.750 118.275 117.475 118.200 117.975s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 121.650 122.150 121.425 122.050 121.850s 04:10P Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 18 156.000 156.000 155.075 155.625 - 0.300 155.525s 04:09P Chart for @GF8U Options for @GF8U
Oct 18 158.050 158.800 157.350 158.350 - 0.150 157.875s 02:45P Chart for @GF8V Options for @GF8V
Nov 18 157.800 158.625 157.275 158.125 - 0.100 157.725s 03:27P Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 59.775 60.400 59.125 60.200 0.825 60.000s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 58.250 58.450 56.525 57.900 -0.075 57.900s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 66.000 66.075 64.500 65.850 0.150 65.950s 04:10P Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 03:27
9/19/2019 Wednesday Rally Day
 04:22
9/17/2018 Update on Dicamba
 04:17
9/19/2018 Forecast Pattern Change Wednesday
 01:24
9/19/2018 Grains Higher Wednesday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 95oF Feels Like: 101oF
Humid: 43% Dew Pt: 69oF
Barom: 29.85 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:53 Sunset: 7:10
As reported at JEFFERSON CITY, MO at 4:00 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
9/19
Thu
9/20
Fri
9/21
Sat
9/22
Sun
9/23
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Partly Cloudy
Weather Thunder Storms Thunder Storms Thunder Storms Clear Partly Cloudy
Temp
L/H (°F)
70/95 73/95 63/79 57/74 58/78
Feels
Like

L/H (°F)
70/101 74/101 63/80 57/74 58/78
Dew Point
(°F)
71 70 62 54 58
Humidity
(%)
51 57 59 59 64
Wind
Speed

(mph)
5 8 8 4 3
Precip
(%)
39 35 25 - -
Precip
Amt
(in.)
Rain
0.02
Rain
0.05
Rain
0.04
None None
Evap
(in./day)
0.21 0.25 0.17 0.14 0.13
View complete Local Weather

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

Thursday will feature moderate to heavy rain over the northern Midwest, disrupting harvest along with causing some flooding. Rain will also interrupt harvest in the Northern Plains and portions of the far eastern Midwest. » More DTN Weather Commentary

Posted at 2:04PM Wed Sep 19, 2018 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, September 5, 2018 12:04PM CDT
USDA reported on Wednesday that U.S. ethanol exports totaled 104.4 million gallons in July, down 12% from a year ago. However, in the first seven months of 2018, U.S. ethanol exports were up 27% from a year ago.

Tuesday, September 18, 2018 6:28PM CDT

Friday, August 24, 2018 4:13PM 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