Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Dec 20) 426'2 5'4 11/27/20   12:04 PM CST
  • CORN (Mar 21) 435'2 6'2 11/27/20   12:04 PM CST
  • CORN (May 21) 437'6 6'4 11/27/20   12:04 PM CST
  • CORN (Jul 21) 438'2 5'6 11/27/20   12:04 PM CST
  • CORN (Sep 21) 417'2 5'0 11/27/20   12:04 PM CST
  • CORN (Dec 21) 414'6 3'6 11/27/20   12:04 PM CST
  • CORN (Mar 22) 419'4 3'2 11/27/20   12:02 PM CST
  • CORN (May 22) 420'0 3'2 11/27/20   12:00 PM CST
  • SOYBEANS (Jan 21) 1193'2 7'6 11/27/20   12:04 PM CST
  • SOYBEANS (Mar 21) 1195'0 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (May 21) 1191'6 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (Jul 21) 1188'4 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (Aug 21) 1165'0 7'0 11/27/20   12:03 PM CST
  • SOYBEANS (Sep 21) 1107'2 6'4 11/27/20   12:04 PM CST
  • SOYBEANS (Nov 21) 1058'2 7'2 11/27/20   12:04 PM CST
  • SOYBEANS (Jan 22) 1056'6 6'6 11/27/20   12:03 PM CST
  • WHEAT (Dec 20) 595'6 8'2 11/27/20   12:03 PM CST
  • WHEAT (Mar 21) 607'0 9'4 11/27/20   12:04 PM CST
  • WHEAT (May 21) 610'0 9'4 11/27/20   12:04 PM CST
  • WHEAT (Jul 21) 607'4 9'6 11/27/20   12:04 PM CST
  • WHEAT (Sep 21) 609'4 9'2 11/27/20   12:04 PM CST
  • WHEAT (Dec 21) 617'0 9'0 11/27/20   12:03 PM CST
  • WHEAT (Mar 22) 622'6 9'2 11/27/20   12:01 PM CST
  • WHEAT (May 22) 606'4 9'0 11/27/20   12:00 PM CST
  • LIVE CATTLE (Dec 20) 110.550 - 0.750 11/27/20   12:04 PM CST
  • LIVE CATTLE (Feb 21) 112.975 - 0.925 11/27/20   12:04 PM CST
  • LIVE CATTLE (Apr 21) 116.725 - 0.475 11/27/20   12:04 PM CST
  • FEEDER CATTLE (Jan 21) 139.625 - 0.350 11/27/20   12:04 PM CST
  • FEEDER CATTLE (Mar 21) 138.775 - 0.275 11/27/20   12:04 PM CST
  • FEEDER CATTLE (Apr 21) 140.100 - 0.075 11/27/20   12:04 PM CST
  • LEAN HOGS (Dec 20) 65.950 -0.300 11/27/20   12:04 PM CST
  • LEAN HOGS (Feb 21) 67.450 -0.425 11/27/20   12:04 PM CST
  • LEAN HOGS (Apr 21) 70.625 -0.375 11/27/20   12:04 PM CST


DTN Top Stories

If it looks like a duck and quacks like a duck, it's probably market manipulation. BTodd's Take

DTN Tax Columnist Rod Mauszycki gives an overview of 1031 Exchanges for those farmers considering leaving farming. BTaxlink

EPA determined that glyphosate is likely to have adverse effects on 1,676 endangered species and 759 critical habitats; the agency now must consult with other federal agencies on how to mitigate those risks. FGlyphosate Still Under Review

Hooded sprayers could make a comeback to reduce the chances of drift when spraying dicamba over the top of tolerant crops and to reduce new buffer requirements in soybeans for the herbicide. =^Hooded Sprayers Get Another Look

This practical advice can help create better connections with family business partners. 1^Family Business Matters


DTN Ag Headline News
Hooded Sprayers Get Another Look
Glyphosate Still Under Review
Family Business Matters
Animal Rights Groups Cry Foul
DTN Retail Fertilizer Trends
Oil Price Spike Supports Corn, Ethanol
Protein Outlook
EPA Motions to Dismiss Chesapeake Suit
Corn, Cob to Be Pardoned

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 04:44P Chart for @C0Z Options for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 04:43P Chart for @C1H Options for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 04:01P Chart for @C1K Options for @C1K
Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 04:40P Chart for @C1N Options for @C1N
Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 04:01P Chart for @C1U Options for @C1U
Dec 21 410'4 414'6 410'2 414'6 3'6 414'4s 04:40P Chart for @C1Z Options for @C1Z
Mar 22 415'6 419'4 415'4 419'4 3'2 419'2s 04:43P Chart for @C2H Options for @C2H
May 22 416'6 420'0 416'6 420'0 3'2 420'6s 04:40P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 04:43P Chart for @S1F Options for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 04:01P Chart for @S1H Options for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 04:43P Chart for @S1K Options for @S1K
Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 04:42P Chart for @S1N Options for @S1N
Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 11/27 Chart for @S1Q Options for @S1Q
Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 11/27 Chart for @S1U Options for @S1U
Nov 21 1050'0 1059'0 1046'2 1058'2 7'2 1057'2s 04:40P Chart for @S1X Options for @S1X
Jan 22 1050'4 1056'6 1045'2 1056'6 6'6 1055'6s 04:40P Chart for @S2F Options for @S2F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 592'2 600'2 589'2 595'6 8'2 596'4s 02:00P Chart for @W0Z Options for @W0Z
Mar 21 600'4 607'6 598'4 607'0 9'4 606'0s 04:40P Chart for @W1H Options for @W1H
May 21 603'4 610'4 601'4 610'0 9'4 609'2s 02:00P Chart for @W1K Options for @W1K
Jul 21 599'4 608'2 597'4 607'4 9'6 606'6s 02:00P Chart for @W1N Options for @W1N
Sep 21 601'2 610'0 599'6 609'4 9'2 608'6s 04:04P Chart for @W1U Options for @W1U
Dec 21 608'2 617'0 606'6 617'0 9'0 615'6s 04:40P Chart for @W1Z Options for @W1Z
Mar 22 612'6 622'6 612'6 622'6 9'2 622'2s 04:01P Chart for @W2H Options for @W2H
May 22 606'4 9'0 616'2s 11/27 Chart for @W2K Options for @W2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 111.250 111.725 110.550 110.550 - 0.750 110.625s 11/27 Chart for @LE0Z Options for @LE0Z
Feb 21 114.025 114.250 112.975 112.975 - 0.925 113.250s 11/27 Chart for @LE1G Options for @LE1G
Apr 21 117.300 117.700 116.700 116.725 - 0.475 116.950s 11/27 Chart for @LE1J Options for @LE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 139.625 140.975 139.400 139.625 - 0.350 139.825s 11/27 Chart for @GF1F Options for @GF1F
Mar 21 138.650 139.900 138.650 138.775 - 0.275 139.000s 11/27 Chart for @GF1H Options for @GF1H
Apr 21 139.875 140.925 139.750 140.100 - 0.075 140.325s 11/27 Chart for @GF1J Options for @GF1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.175 66.200 65.550 65.950 -0.300 65.875s 11/27 Chart for @HE0Z Options for @HE0Z
Feb 21 67.875 67.975 66.225 67.450 -0.425 67.250s 11/27 Chart for @HE1G Options for @HE1G
Apr 21 70.900 71.000 69.725 70.625 -0.375 70.375s 11/27 Chart for @HE1J Options for @HE1J
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 47oF Feels Like: 41oF
Humid: 59% Dew Pt: 33oF
Barom: 30.02 Wind Dir: NNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:06 Sunset: 4:48
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 Sun
11/29
Mon
11/30
Tue
12/1
Wed
12/2
Thu
12/3
Weather
Condition
Cloudy Clear Clear Mostly Cloudy Snow
Weather Cloudy Clear Clear Mostly Cloudy Snow
Temp
L/H (°F)
34/50 26/40 22/48 25/49 29/43
Feels
Like

L/H (°F)
25/50 15/32 22/48 19/48 29/43
Dew Point
(°F)
28 14 14 21 23
Humidity
(%)
54 41 38 53 58
Wind
Speed

(mph)
13 10 2 3 2
Precip
(%)
- - - - 78
Precip
Amt
(in.)
None None None None S: 1/4-1
L: 0.10
Evap
(in./day)
0.09 0.08 0.04 0.05 0.03
View complete Local Weather

DTN Weather Summary
Mainly Dry Saturday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:15PM Fri Nov 27, 2020 CST

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, November 25, 2020 10:41AM CST
Domestic ethanol inventories posted a fourth consecutive weekly build, climbing to a 12-week high as production jumped to the highest level since March 20 while demand was at the lowest level since about mid-June.

Thursday, October 15, 2020 5:57AM CST

Wednesday, October 21, 2020 9:25AM 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