Tuesday, February 21, 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 (Mar 17) 369'6 1'0 2/21/17   1:19 PM CST
  • CORN (May 17) 376'4 1'0 2/21/17   1:19 PM CST
  • CORN (Jul 17) 383'6 1'2 2/21/17   1:19 PM CST
  • CORN (Sep 17) 389'4 1'2 2/21/17   1:19 PM CST
  • CORN (Dec 17) 395'6 1'4 2/21/17   1:19 PM CST
  • CORN (Mar 18) 403'4 1'2 2/21/17   1:19 PM CST
  • CORN (May 18) 407'0 1'2 2/21/17   1:15 PM CST
  • CORN (Jul 18) 410'2 1'6 2/21/17   1:15 PM CST
  • SOYBEANS (Mar 17) 1026'4 -6'2 2/21/17   1:19 PM CST
  • SOYBEANS (May 17) 1037'4 -6'0 2/21/17   1:19 PM CST
  • SOYBEANS (Jul 17) 1046'4 -6'0 2/21/17   1:19 PM CST
  • SOYBEANS (Aug 17) 1046'2 -6'2 2/21/17   1:18 PM CST
  • SOYBEANS (Sep 17) 1029'4 -4'6 2/21/17   1:17 PM CST
  • SOYBEANS (Nov 17) 1014'4 -3'6 2/21/17   1:19 PM CST
  • SOYBEANS (Jan 18) 1018'2 -4'2 2/21/17   1:16 PM CST
  • SOYBEANS (Mar 18) 1019'2 -3'6 2/21/17   1:16 PM CST
  • WHEAT (Mar 17) 436'2 -5'0 2/21/17   1:19 PM CST
  • WHEAT (May 17) 450'2 -5'6 2/21/17   1:19 PM CST
  • WHEAT (Jul 17) 465'0 -4'2 2/21/17   1:19 PM CST
  • WHEAT (Sep 17) 481'0 -4'2 2/21/17   1:18 PM CST
  • WHEAT (Dec 17) 498'4 -4'6 2/21/17   1:18 PM CST
  • WHEAT (Mar 18) 511'0 -4'4 2/21/17   1:15 PM CST
  • WHEAT (May 18) 516'0 -4'6 2/21/17   1:15 PM CST
  • WHEAT (Jul 18) 517'6 -3'4 2/21/17   1:15 PM CST
  • LIVE CATTLE (Feb 17) 119.175 1.175 2/21/17   1:03 PM CST
  • LIVE CATTLE (Apr 17) 115.300 0.375 2/21/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 105.900 0.575 2/21/17   1:04 PM CST
  • FEEDER CATTLE (Mar 17) 124.300 0.475 2/21/17   1:04 PM CST
  • FEEDER CATTLE (Apr 17) 125.000 0.925 2/21/17   1:04 PM CST
  • FEEDER CATTLE (May 17) 124.200 1.100 2/21/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 70.300 -0.425 2/21/17   1:04 PM CST
  • LEAN HOGS (May 17) 75.275 -0.250 2/21/17   1:00 PM CST
  • LEAN HOGS (Jun 17) 78.900 -0.225 2/21/17   1:04 PM CST


DTN Top Stories

This isn't the first time Brazil has had a record soybean crop. See DTN Ag News. BTodd's Take...

Marty Wooldridge looks for a new income stream by filling urban freezers with his own roasts and steaks. See DTN Ag News. BBest Young Farmers/Ranchers-5...

If recent warm weather across the country continues, the grain shipping season on U.S. waterways could see an early start this year. The warm weather also may be a temptation for farmers to start spring field work early. See DTN Ag News. 7^Cash Market Moves...

This week, farmers lost one of their most intelligent, steadfast journalist supporters. Agriculture journalism lost one of its true giants. See DTN Ag News. 4^DTN Editor Taylor Remembered...

J.R. Shannon focuses on opportunity

  • and tomorrow
  • as he helps steer the family operation to a diversified future. See DTN Ag News. BBest Young Farmers/Ranchers-4...

DTN Ag Headline News
Todd's Take
In Memoriam: Marcia Zarley Taylor
Cash Market Moves
Pruitt Confirmed as EPA Chief
Best Young Farmers/Ranchers-4
Dicamba Decisions - 4
Mexico, Argentina Talk Corn
Farmer Stress Rising
Best Young Farmers/Ranchers-3

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 368'4 370'6 366'4 369'6 1'0 369'2s 02:47P Chart for @C7H Options for @C7H
May 17 375'4 377'6 373'4 376'4 1'0 376'4s 02:30P Chart for @C7K Options for @C7K
Jul 17 382'6 385'0 380'6 383'6 1'2 383'6s 02:39P Chart for @C7N Options for @C7N
Sep 17 388'2 390'4 386'6 389'4 1'2 389'4s 01:20P Chart for @C7U Options for @C7U
Dec 17 394'0 396'6 392'6 395'6 1'4 395'6s 02:48P Chart for @C7Z Options for @C7Z
Mar 18 402'0 404'2 401'0 403'4 1'2 403'6s 01:30P Chart for @C8H Options for @C8H
May 18 406'6 407'6 404'0 407'0 1'2 407'0s 01:30P Chart for @C8K Options for @C8K
Jul 18 410'4 410'6 407'4 410'2 1'6 410'4s 01:30P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1033'2 1044'4 1026'0 1026'4 -6'2 1026'2s 02:36P Chart for @S7H Options for @S7H
May 17 1044'2 1054'6 1036'6 1037'4 -6'0 1037'2s 02:33P Chart for @S7K Options for @S7K
Jul 17 1053'4 1064'0 1046'0 1046'4 -6'0 1046'2s 02:30P Chart for @S7N Options for @S7N
Aug 17 1052'2 1061'4 1045'2 1046'2 -6'2 1045'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 17 1033'6 1043'6 1028'2 1029'4 -4'6 1029'0s 01:20P Chart for @S7U Options for @S7U
Nov 17 1018'2 1027'6 1012'6 1014'4 -3'6 1014'4s 02:31P Chart for @S7X Options for @S7X
Jan 18 1022'0 1027'0 1017'2 1018'2 -4'2 1018'4s 01:30P Chart for @S8F Options for @S8F
Mar 18 1023'0 1023'0 1017'0 1019'2 -3'6 1018'2s 02:46P Chart for @S8H Options for @S8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 439'6 440'6 435'0 436'2 -5'0 436'0s 01:30P Chart for @W7H Options for @W7H
May 17 454'0 455'0 449'2 450'2 -5'6 449'6s 02:44P Chart for @W7K Options for @W7K
Jul 17 467'4 468'4 463'2 465'0 -4'2 464'2s 02:33P Chart for @W7N Options for @W7N
Sep 17 482'2 484'0 478'6 481'0 -4'2 479'6s 01:30P Chart for @W7U Options for @W7U
Dec 17 500'0 501'2 496'2 498'4 -4'6 497'2s 01:30P Chart for @W7Z Options for @W7Z
Mar 18 512'6 514'0 509'2 511'0 -4'4 509'6s 01:30P Chart for @W8H Options for @W8H
May 18 516'0 516'0 516'0 516'0 -4'6 516'2s 01:30P Chart for @W8K Options for @W8K
Jul 18 516'6 518'0 516'0 517'6 -3'4 516'6s 01:30P Chart for @W8N Options for @W8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 118.325 119.400 118.325 119.175 1.175 119.100s 02:45P Chart for @LE7G Options for @LE7G
Apr 17 115.550 116.375 115.200 115.300 0.375 115.300s 01:05P Chart for @LE7J Options for @LE7J
Jun 17 105.750 106.350 105.725 105.900 0.575 105.950s 01:05P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 124.600 125.625 124.300 124.300 0.475 124.550s 01:05P Chart for @GF7H Options for @GF7H
Apr 17 124.750 125.650 124.750 125.000 0.925 125.125s 01:05P Chart for @GF7J Options for @GF7J
May 17 123.675 124.625 123.675 124.200 1.100 124.375s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 71.250 71.575 70.250 70.300 -0.425 70.350s 02:33P Chart for @HE7J Options for @HE7J
May 17 76.050 76.125 75.275 75.275 -0.250 75.450s 01:05P Chart for @HE7K Options for @HE7K
Jun 17 79.750 79.925 78.875 78.900 -0.225 79.050s 01:05P Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:09
2/17/2017 Grains End The Week Lower
 03:21
2/10/2017 Spring Weather Outlook
 01:25
2/21/2017 Grains Sag Tuesday
 03:18
2/21/2017 Light Argentina Rain Forecast Tuesday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 65oF Feels Like: 65oF
Humid: 76% Dew Pt: 57oF
Barom: 29.86 Wind Dir: NNE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:51 Sunset: 5:53
As reported at JEFFERSON CITY, MO at 2:00 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 Tue
2/21
Wed
2/22
Thu
2/23
Fri
2/24
Sat
2/25
Weather
Condition
Mostly Cloudy Clear Thunder Storms Thunder Storms Partly Cloudy
Weather Mostly Cloudy Clear Thunder Storms Thunder Storms Partly Cloudy
Temp
L/H (°F)
54/68 46/77 48/77 40/60 27/47
Feels
Like

L/H (°F)
54/68 46/77 46/77 33/60 18/43
Dew Point
(°F)
54 47 49 34 18
Humidity
(%)
70 53 56 44 38
Wind
Speed

(mph)
3 6 10 12 10
Precip
(%)
- - 20 20 -
Precip
Amt
(in.)
None None Rain
0.02
Rain
0.01
None
Evap
(in./day)
0.06 0.14 0.17 0.15 0.11
View complete Local Weather

DTN Weather Summary
Snow Wednesday in Northern Plains
Bryce Anderson (Bio) – DTN Meteorologist

Tuesday afternoon precipitation included rain and snow throughout the Far West and Northwest, rain showers in the Ohio Valley, and a shower and thunderstorm combination in the Delta and Deep South. Other primary crop areas were dry. Temperatures ranged from the low 30s in southern Saskatchewan to the low 80s in southern Texas. » More DTN Weather Commentary

Posted at 5:56AM Tue Feb 21, 2017 CST

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 8:55AM CST
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 2:18PM CST

Tuesday, December 6, 2016 10:05AM 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