Friday, March 24, 2017  
 
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
 USDA Reports
 River Stages
 
 
 
Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (May 17) 356'4 -0'2 3/24/17   5:04 AM CST
  • CORN (Jul 17) 364'0 -0'4 3/24/17   5:04 AM CST
  • CORN (Sep 17) 371'4 -0'4 3/24/17   5:04 AM CST
  • CORN (Dec 17) 379'4 -0'4 3/24/17   5:04 AM CST
  • CORN (Mar 18) 389'0 0'0 3/24/17   5:04 AM CST
  • CORN (May 18) 393'6 -0'2 3/24/17   5:04 AM CST
  • CORN (Jul 18) 397'4 0'0 3/24/17   5:04 AM CST
  • CORN (Sep 18) 393'2 -1'2 3/23/17   1:15 PM CST
  • SOYBEANS (May 17) 985'4 -5'4 3/24/17   5:04 AM CST
  • SOYBEANS (Jul 17) 995'6 -5'6 3/24/17   4:56 AM CST
  • SOYBEANS (Aug 17) 998'4 -5'2 3/24/17   4:50 AM CST
  • SOYBEANS (Sep 17) 991'6 -5'0 3/24/17   4:41 AM CST
  • SOYBEANS (Nov 17) 986'2 -5'0 3/24/17   4:56 AM CST
  • SOYBEANS (Jan 18) 992'2 -4'4 3/24/17   1:04 AM CST
  • SOYBEANS (Mar 18) 994'0 -5'0 3/24/17   2:39 AM CST
  • SOYBEANS (May 18) 998'0 -3'2 3/23/17   8:27 PM CST
  • WHEAT (May 17) 423'0 2'0 3/24/17   5:04 AM CST
  • WHEAT (Jul 17) 438'2 2'2 3/24/17   5:01 AM CST
  • WHEAT (Sep 17) 453'0 2'0 3/24/17   4:51 AM CST
  • WHEAT (Dec 17) 472'6 2'0 3/24/17   5:01 AM CST
  • WHEAT (Mar 18) 486'6 1'4 3/24/17   4:40 AM CST
  • WHEAT (May 18) 493'2 -2'2 3/23/17   1:15 PM CST
  • WHEAT (Jul 18) 500'6 1'2 3/23/17   11:37 PM CST
  • WHEAT (Sep 18) 511'0 0'0 3/23/17   7:07 PM CST
  • LIVE CATTLE (Apr 17) 121.975 - 0.675 3/23/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 113.025 - 0.975 3/23/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 108.100 - 1.050 3/23/17   1:04 PM CST
  • FEEDER CATTLE (Mar 17) 133.850 - 0.300 3/23/17   1:04 PM CST
  • FEEDER CATTLE (Apr 17) 135.925 - 1.000 3/23/17   1:04 PM CST
  • FEEDER CATTLE (May 17) 134.500 - 1.250 3/23/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 69.425 1.200 3/23/17   1:04 PM CST
  • LEAN HOGS (May 17) 74.075 1.425 3/23/17   1:04 PM CST
  • LEAN HOGS (Jun 17) 77.775 1.850 3/23/17   1:04 PM CST


DTN Top Stories

In the confirmation hearing before the Senate Agriculture Committee on Thursday, Sonny Perdue talked about the importance of trade, immigration reform and defending USDA from some of the budget cuts proposed by his future boss, President Donald Trump. See DTN Ag News. BSenators Quiz USDA Nominee...

Analyzing and working toward an improved company culture doesn't have to take a lot of time, but it does require a continuous focus and evaluation. See DTN Ag News. 1^Ag's HR Coach...

Three decades of tillage transitions bring changes to this Minnesota farm. See DTN Ag News. 7^Underground Movement - 15...

Wheat growers have until May 1 to enter a winter wheat field and until August 1 to enter a spring wheat field. See DTN Ag News. 4^2017 Wheat Contest ...

A Wisconsin soybean specialist highlights basic agronomic practices that can help you squeeze more profit out of your soybeans, from the planting date to row spacing and crop rotation. See DTN Ag News. :^Soybean Savings...


DTN Ag Headline News
Cash Planted Into Cover Crops
White House Adviser Talks Ag
Ag's HR Coach
EQIP for Plains Fire Victims
By the Numbers
Todd's Take
Market Crisis
Cash Market Moves
Underground Movement - 13

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 357'0 357'2 356'2 356'4 -0'2 356'6 05:04A Chart for @C7K Options for @C7K
Jul 17 364'6 365'0 364'0 364'0 -0'4 364'4 05:04A Chart for @C7N Options for @C7N
Sep 17 372'2 372'4 371'4 371'4 -0'4 372'0 05:04A Chart for @C7U Options for @C7U
Dec 17 380'0 380'4 379'4 379'4 -0'4 380'0 05:04A Chart for @C7Z Options for @C7Z
Mar 18 389'0 389'4 389'0 389'0 0'0 389'0 05:04A Chart for @C8H Options for @C8H
May 18 393'6 394'0 393'6 393'6 -0'2 394'0 05:04A Chart for @C8K Options for @C8K
Jul 18 397'4 397'6 397'4 397'4 0'0 397'4 05:04A Chart for @C8N Options for @C8N
Sep 18 395'0 395'0 393'2 393'2 -1'2 393'0s 05:01A Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 990'4 991'0 985'0 985'4 -5'4 991'0 05:04A Chart for @S7K Options for @S7K
Jul 17 1001'0 1001'2 995'2 995'6 -5'6 1001'4 05:04A Chart for @S7N Options for @S7N
Aug 17 1003'2 1003'6 998'2 998'4 -5'2 1003'6 05:04A Chart for @S7Q Options for @S7Q
Sep 17 995'0 995'0 991'6 991'6 -5'0 996'6 05:04A Chart for @S7U Options for @S7U
Nov 17 990'6 990'6 986'0 986'2 -5'0 991'2 05:04A Chart for @S7X Options for @S7X
Jan 18 996'0 996'0 991'2 992'2 -4'4 996'6 05:04A Chart for @S8F Options for @S8F
Mar 18 997'6 997'6 994'0 994'0 -5'0 999'0 05:04A Chart for @S8H Options for @S8H
May 18 998'0 998'0 998'0 998'0 -3'2 1001'2 05:03A Chart for @S8K Options for @S8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 421'4 423'4 420'6 423'0 2'0 421'0 05:04A Chart for @W7K Options for @W7K
Jul 17 435'6 438'2 435'6 438'2 2'2 436'0 05:04A Chart for @W7N Options for @W7N
Sep 17 450'6 453'4 450'6 453'0 2'0 451'0 05:04A Chart for @W7U Options for @W7U
Dec 17 470'4 472'6 470'4 472'6 2'0 470'6 05:04A Chart for @W7Z Options for @W7Z
Mar 18 486'4 486'6 486'4 486'6 1'4 485'2 05:04A Chart for @W8H Options for @W8H
May 18 495'0 497'2 493'2 493'2 -2'2 493'0s 05:04A Chart for @W8K Options for @W8K
Jul 18 500'6 500'6 500'6 500'6 1'2 499'4 05:04A Chart for @W8N Options for @W8N
Sep 18 511'0 511'0 511'0 511'0 0'0 511'0 05:03A Chart for @W8U Options for @W8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 122.850 122.900 121.350 121.975 - 0.675 121.775s 03/23 Chart for @LE7J Options for @LE7J
Jun 17 114.175 114.200 112.425 113.025 - 0.975 112.800s 03/23 Chart for @LE7M Options for @LE7M
Aug 17 109.125 109.225 107.700 108.100 - 1.050 107.900s 03/23 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 134.425 134.925 133.550 133.850 - 0.300 133.700s 03/23 Chart for @GF7H Options for @GF7H
Apr 17 137.250 137.425 135.275 135.925 - 1.000 135.350s 03/23 Chart for @GF7J Options for @GF7J
May 17 136.000 136.225 133.900 134.500 - 1.250 134.025s 03/23 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 68.375 69.625 67.600 69.425 1.200 69.350s 03/23 Chart for @HE7J Options for @HE7J
May 17 72.650 74.075 71.000 74.075 1.425 73.950s 03/23 Chart for @HE7K Options for @HE7K
Jun 17 75.850 77.775 74.125 77.775 1.850 77.600s 03/23 Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 03:10
3/23/2017 New Corn & Soy Lows Thursday
 03:22
3/16/2017 Weather Update
 01:26
3/23/2017 Weak Tone Thursday
 03:31
3/23/2017 Widespread Rain Forecast Thursday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 47% Dew Pt: 49oF
Barom: 29.82 Wind Dir: SSE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:04 Sunset: 7:24
As reported at JEFFERSON CITY, MO at 4:00 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
3/24
Sat
3/25
Sun
3/26
Mon
3/27
Tue
3/28
Weather
Condition
Thunder Storms Thunder Storms Rain Thunder Storms Mostly Cloudy
Weather Thunder Storms Thunder Storms Rain Thunder Storms Mostly Cloudy
Temp
L/H (°F)
62/74 55/66 47/64 51/70 51/71
Feels
Like

L/H (°F)
62/74 55/66 44/64 51/70 51/71
Dew Point
(°F)
50 50 44 49 47
Humidity
(%)
48 65 62 66 57
Wind
Speed

(mph)
12 6 7 1 3
Precip
(%)
80 80 59 59 -
Precip
Amt
(in.)
Rain
0.52
Rain
0.62
Rain
0.01
Rain
0.33
None
Evap
(in./day)
0.2 0.1 0.11 0.07 0.1
View complete Local Weather

DTN Weather Summary
Stormy Friday in Plains, Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Areas of the southwestern and central Plains and the northern and western Midwest will see showers and thunderstorms Friday. » More DTN Weather Commentary

Posted at 1:37PM Thu Mar 23, 2017 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 3:18PM CDT

Tuesday, February 21, 2017 5:20PM 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