Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (May 20) 335'0 -6'0 4/1/20   1:19 PM CST
  • CORN (Jul 20) 338'6 -7'2 4/1/20   1:19 PM CST
  • CORN (Sep 20) 340'6 -9'0 4/1/20   1:19 PM CST
  • CORN (Dec 20) 347'6 -10'2 4/1/20   1:19 PM CST
  • CORN (Mar 21) 359'4 -9'4 4/1/20   1:19 PM CST
  • CORN (May 21) 366'2 -9'2 4/1/20   1:19 PM CST
  • CORN (Jul 21) 369'4 -8'4 4/1/20   1:19 PM CST
  • CORN (Sep 21) 364'2 -7'4 4/1/20   1:19 PM CST
  • SOYBEANS (May 20) 863'2 -23'2 4/1/20   1:19 PM CST
  • SOYBEANS (Jul 20) 867'0 -22'2 4/1/20   1:19 PM CST
  • SOYBEANS (Aug 20) 868'4 -20'0 4/1/20   1:19 PM CST
  • SOYBEANS (Sep 20) 864'6 -16'2 4/1/20   1:19 PM CST
  • SOYBEANS (Nov 20) 863'2 -14'0 4/1/20   1:19 PM CST
  • SOYBEANS (Jan 21) 863'0 -13'0 4/1/20   1:19 PM CST
  • SOYBEANS (Mar 21) 845'0 -10'4 4/1/20   1:19 PM CST
  • SOYBEANS (May 21) 842'4 -8'0 4/1/20   1:17 PM CST
  • WHEAT (May 20) 551'2 -18'4 4/1/20   1:19 PM CST
  • WHEAT (Jul 20) 548'6 -14'6 4/1/20   1:19 PM CST
  • WHEAT (Sep 20) 551'4 -14'0 4/1/20   1:19 PM CST
  • WHEAT (Dec 20) 560'2 -13'0 4/1/20   1:19 PM CST
  • WHEAT (Mar 21) 566'6 -13'0 4/1/20   1:18 PM CST
  • WHEAT (May 21) 564'4 -13'4 4/1/20   1:18 PM CST
  • WHEAT (Jul 21) 550'0 -14'4 4/1/20   1:15 PM CST
  • WHEAT (Sep 21) 551'0 -14'0 4/1/20   1:15 PM CST
  • LIVE CATTLE (Apr 20) 97.325 - 4.500 4/1/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 87.575 -4.500 4/1/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 89.100 -4.500 4/1/20   1:00 PM CST
  • FEEDER CATTLE (Apr 20) 117.425 - 4.500 4/1/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 118.400 - 4.500 4/1/20   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 124.400 - 4.500 4/1/20   1:00 PM CST
  • LEAN HOGS (Apr 20) 49.200 -3.000 4/1/20   1:04 PM CST
  • LEAN HOGS (May 20) 49.975 -3.000 4/1/20   1:00 PM CST
  • LEAN HOGS (Jun 20) 57.325 -3.000 4/1/20   1:04 PM CST


DTN Top Stories

While price moves for retail fertilizers remained mixed at the end of March, some fertilizer retailers are reporting the COVID-19 pandemic is having an effect on their operations as spring fieldwork begins. See DTN Ag News. 1^DTN Retail Fertilizer Trends...

Although ranchers would welcome a day off here and there, they are thankful to have something to do in these uncertain times. While other industries are completely shut down and workers are sent home to weather the storm, cattlemen are outside, tending to their livestock as they always would. See DTN Ag News. BCall the Market...

Why the corn market didn't end report day with a big change. See . FDueling USDA Corn Estimates...

A Vintage Iron reader from Kentucky shares a story about his 1949 Model D Leader tractor. See DTN Ag News. :^Russ' Vintage Iron...

Sale barns and auctioneers continue to operate during the COVID-19 pandemic, but how they operate is considerably different. Large crowds usually associated with these sales have been replaced with just buyers and auction staff, and in some cases, the entire auction has been moved to an online setting. See DTN Ag News. BCoronavirus Alters Live Sales...


DTN Ag Headline News
Coronavirus Alters Live Sales
USDA Reports Review
USDA Reports Summary
Virus Concerns Change Farmer Habits
Court Changes Course on Checkoff Speech
Volatile 2020 Cotton Outlook
H-2A Visa Waiver Expanded
Todd's Take
House Passes Stimulus Bill

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 341'2 342'6 333'4 335'0 -6'0 334'6s 03:34P Chart for @C0K Options for @C0K
Jul 20 346'2 347'4 338'2 338'6 -7'2 338'6s 03:09P Chart for @C0N Options for @C0N
Sep 20 350'0 351'0 340'4 340'6 -9'0 340'6s 02:39P Chart for @C0U Options for @C0U
Dec 20 357'4 358'6 347'0 347'6 -10'2 347'2s 03:15P Chart for @C0Z Options for @C0Z
Mar 21 368'2 369'4 359'0 359'4 -9'4 359'0s 03:15P Chart for @C1H Options for @C1H
May 21 374'0 374'0 365'4 366'2 -9'2 365'2s 03:15P Chart for @C1K Options for @C1K
Jul 21 378'2 378'4 368'6 369'4 -8'4 369'0s 03:15P Chart for @C1N Options for @C1N
Sep 21 368'0 368'4 364'0 364'2 -7'4 364'0s 01:30P Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 885'6 887'2 860'6 863'2 -23'2 862'6s 03:44P Chart for @S0K Options for @S0K
Jul 20 889'0 890'2 865'2 867'0 -22'2 867'2s 03:47P Chart for @S0N Options for @S0N
Aug 20 888'2 889'0 866'4 868'4 -20'0 868'6s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 881'4 881'4 862'2 864'6 -16'2 864'6s 01:20P Chart for @S0U Options for @S0U
Nov 20 877'6 878'4 861'0 863'2 -14'0 863'4s 03:17P Chart for @S0X Options for @S0X
Jan 21 875'6 875'6 860'2 863'0 -13'0 862'4s 01:20P Chart for @S1F Options for @S1F
Mar 21 854'4 855'2 843'0 845'0 -10'4 844'6s 02:30P Chart for @S1H Options for @S1H
May 21 851'0 851'4 841'0 842'4 -8'0 843'0s 02:30P Chart for @S1K Options for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 567'2 571'6 546'4 551'2 -18'4 550'2s 03:21P Chart for @W0K Options for @W0K
Jul 20 561'2 566'6 544'2 548'6 -14'6 547'6s 02:35P Chart for @W0N Options for @W0N
Sep 20 564'4 569'0 547'6 551'4 -14'0 551'2s 03:07P Chart for @W0U Options for @W0U
Dec 20 571'6 576'6 555'6 560'2 -13'0 559'6s 01:30P Chart for @W0Z Options for @W0Z
Mar 21 577'6 581'2 561'6 566'6 -13'0 565'6s 01:20P Chart for @W1H Options for @W1H
May 21 578'6 579'6 559'6 564'4 -13'4 563'4s 01:20P Chart for @W1K Options for @W1K
Jul 21 565'0 566'0 548'4 550'0 -14'4 551'6s 03:22P Chart for @W1N Options for @W1N
Sep 21 563'0 563'0 549'4 551'0 -14'0 553'0s 01:20P Chart for @W1U Options for @W1U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 99.100 100.000 97.325 97.325 - 4.500 97.325s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 89.075 90.575 87.575 87.575 -4.500 87.575s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 90.700 91.750 89.100 89.100 -4.500 89.100s 01:05P Chart for @LE0Q Options for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 118.500 119.225 117.425 117.425 - 4.500 117.425s 02:31P Chart for @GF0J Options for @GF0J
May 20 119.500 119.825 118.400 118.400 - 4.500 118.400s 02:30P Chart for @GF0K Options for @GF0K
Aug 20 125.750 125.750 124.400 124.400 - 4.500 124.400s 03:42P Chart for @GF0Q Options for @GF0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 51.400 51.600 49.200 49.200 -3.000 49.200s 02:30P Chart for @HE0J Options for @HE0J
May 20 52.000 52.000 49.975 49.975 -3.000 49.975s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 58.850 59.000 57.325 57.325 -3.000 57.325s 02:38P Chart for @HE0M Options for @HE0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:16
3/31/2020 Corn Ignores Planting Intentions
 01:21
4/01/2020 Grains Lower Wednesday
 05:31
3/27/2020 America's Best Shops
 04:24
4/1/2020 Wintry Mix North Wednesday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 66oF Feels Like: 64oF
Humid: 42% Dew Pt: 42oF
Barom: 29.94 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:52 Sunset: 7:32
As reported at JEFFERSON CITY, MO at 3:00 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
4/1
Thu
4/2
Fri
4/3
Sat
4/4
Sun
4/5
Weather
Condition
Partly Cloudy Rain Thunder Storms Thunder Storms Mostly Cloudy
Weather Partly Cloudy Rain Thunder Storms Thunder Storms Mostly Cloudy
Temp
L/H (°F)
41/69 51/71 52/63 43/59 45/65
Feels
Like

L/H (°F)
57/69 51/71 52/63 39/59 45/65
Dew Point
(°F)
43 44 49 42 47
Humidity
(%)
41 48 72 72 66
Wind
Speed

(mph)
9 12 7 5 2
Precip
(%)
- 20 80 80 -
Precip
Amt
(in.)
None Rain
0.01
Rain
0.23
Rain
0.49
None
Evap
(in./day)
0.2 0.19 0.09 0.1 0.09
View complete Local Weather

DTN Weather Summary
Northern Rain and Snow Thursday
Bryce Anderson (Bio) – DTN Meteorologist

Rain, snow continuing Thursday in northern areas. Western Midwest will see rain, also more severe rain in more Southern Plains. » More DTN Weather Commentary

Posted at 12:32PM Wed Apr 1, 2020 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, March 18, 2020 11:03AM CDT
Domestic ethanol inventory recouped a portion of the prior-week decline as blending demand backed off a near-two-month high and despite lower plant production for a second straight week in March, the Energy Information Administration reported on Wednesday, March 18.

Wednesday, March 25, 2020 9:14AM CDT

Wednesday, March 11, 2020 1:14PM 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