Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Dec 18) 360'6 -0'4 11/21/18   7:44 AM CST
  • CORN (Mar 19) 372'0 -0'2 11/21/18   7:44 AM CST
  • CORN (May 19) 379'6 -0'2 11/21/18   7:44 AM CST
  • CORN (Jul 19) 386'2 -0'4 11/21/18   7:41 AM CST
  • CORN (Sep 19) 389'6 -0'2 11/21/18   7:41 AM CST
  • CORN (Dec 19) 395'6 0'0 11/21/18   7:39 AM CST
  • CORN (Mar 20) 406'0 1'0 11/21/18   4:19 AM CST
  • CORN (May 20) 411'0 -0'6 11/20/18   1:15 PM CST
  • SOYBEANS (Jan 19) 880'0 -1'0 11/21/18   7:44 AM CST
  • SOYBEANS (Mar 19) 894'2 -0'2 11/21/18   7:41 AM CST
  • SOYBEANS (May 19) 906'6 -1'0 11/21/18   7:44 AM CST
  • SOYBEANS (Jul 19) 919'4 -0'4 11/21/18   7:43 AM CST
  • SOYBEANS (Aug 19) 925'4 1'0 11/21/18   7:40 AM CST
  • SOYBEANS (Sep 19) 924'6 -0'2 11/21/18   7:37 AM CST
  • SOYBEANS (Nov 19) 930'0 0'6 11/21/18   7:41 AM CST
  • SOYBEANS (Jan 20) 941'0 1'2 11/21/18   7:33 AM CST
  • WHEAT (Dec 18) 500'2 -0'4 11/21/18   7:44 AM CST
  • WHEAT (Mar 19) 507'6 -0'6 11/21/18   7:44 AM CST
  • WHEAT (May 19) 514'4 -0'6 11/21/18   7:44 AM CST
  • WHEAT (Jul 19) 522'4 -1'2 11/21/18   7:43 AM CST
  • WHEAT (Sep 19) 533'6 -1'0 11/21/18   7:35 AM CST
  • WHEAT (Dec 19) 548'0 -1'4 11/21/18   7:30 AM CST
  • WHEAT (Mar 20) 560'6 0'0 11/20/18   1:15 PM CST
  • WHEAT (May 20) 575'4 -0'2 11/20/18   1:15 PM CST
  • LIVE CATTLE (Dec 18) 115.825 - 0.450 11/20/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 119.825 - 0.275 11/20/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 121.600 - 0.275 11/20/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 146.875 - 0.400 11/20/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 144.175 - 0.175 11/20/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 144.600 - 0.150 11/20/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 58.925 -2.050 11/20/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 66.950 -1.900 11/20/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 71.550 -1.325 11/20/18   1:04 PM CST


DTN Top Stories

The new tax law makes it easier than ever for farmers to convert their C-corporations to S-Corporations. While changing business structures can be complicated, tax experts say it gives your heirs flexibility to sell land and helps you qualify for new deductions. See DTN Ag News. 1^Change Your Tax Mindset - 3...

The 11th Annual DTN Ag Summit, in Chicago Dec. 3-5, will feature three days of high-level farm business information and networking. This marks the first year a sitting U.S. secretary of agriculture will speak to farmers and others from across agriculture. See DTN Ag News. 4^Perdue at DTN Ag Summit...

Last week wasn't the first time USDA surprised markets with a big, revisAlthough soybean futures prices themselves have been relatively flat lately, higher implied volatility numbers in soybean options contracts suggest traders are expecting better chances of bigger movements, either up or down, in coming months.ed estimate of corn stocks. See . FKub's Den...

All retail fertilizer prices except 10-34-0 moved higher the second week of November 2018. Leading the way higher was the price of anhydrous, which was up 5% from last month. See DTN Ag News. 7^DTN Retail Fertilizer Trends...

Cabinet secretaries talking about forest management said they need specific language in the farm bill to deal with fire suppression, but insisted what they are calling for does not amount to clear-cutting. Other lawmakers tied into negotiations also are sharing their views about what they see are priorities as negotiations over the next farm bill continue. See DTN Ag News. BLots of Farm Bill Views...


DTN Ag Headline News
Change Your Tax Mindset - 2
Cooper RFA Ascension Started on Farm
No Farm Bill, But Lots of Views
API: Election Makes RFS Reform Unlikely
Change Your Tax Mindset - 1
USDA Crop Progress
Todd's Take
Ag Bankers Wary About 2019
Regulating Lab-Based Products

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 361'2 362'6 360'4 360'6 -0'4 361'2 08:29A Chart for @C8Z Options for @C8Z
Mar 19 372'2 373'4 371'4 372'0 -0'2 372'2 08:29A Chart for @C9H Options for @C9H
May 19 380'0 381'0 379'2 379'6 -0'2 380'0 08:29A Chart for @C9K Options for @C9K
Jul 19 386'6 387'6 386'0 386'2 -0'4 386'6 08:28A Chart for @C9N Options for @C9N
Sep 19 390'0 391'2 389'4 389'6 -0'2 390'0 08:03A Chart for @C9U Options for @C9U
Dec 19 395'6 397'0 395'4 395'6 0'0 395'6 08:25A Chart for @C9Z Options for @C9Z
Mar 20 405'2 406'0 405'2 406'0 1'0 405'0 07:45A Chart for @C0H Options for @C0H
May 20 411'0 411'0 410'0 411'0 -0'6 410'2s 07:45A Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 882'0 882'2 876'4 880'0 -1'0 881'0 08:29A Chart for @S9F Options for @S9F
Mar 19 896'0 896'0 890'0 894'2 -0'2 894'4 08:28A Chart for @S9H Options for @S9H
May 19 908'6 909'0 903'4 906'6 -1'0 907'6 08:13A Chart for @S9K Options for @S9K
Jul 19 921'0 921'2 915'6 919'4 -0'4 920'0 08:13A Chart for @S9N Options for @S9N
Aug 19 924'4 925'6 920'2 925'4 1'0 924'4 07:45A Chart for @S9Q Options for @S9Q
Sep 19 925'6 925'6 921'4 924'6 -0'2 925'0 07:45A Chart for @S9U Options for @S9U
Nov 19 929'2 930'4 925'0 930'0 0'6 929'2 08:28A Chart for @S9X Options for @S9X
Jan 20 938'2 941'0 938'2 941'0 1'2 939'6 07:45A Chart for @S0F Options for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 500'4 504'2 499'2 500'2 -0'4 500'6 08:06A Chart for @W8Z Options for @W8Z
Mar 19 508'0 512'0 506'4 507'6 -0'6 508'4 08:25A Chart for @W9H Options for @W9H
May 19 515'4 518'2 513'0 514'4 -0'6 515'2 07:45A Chart for @W9K Options for @W9K
Jul 19 523'2 526'4 522'4 522'4 -1'2 523'6 07:45A Chart for @W9N Options for @W9N
Sep 19 534'0 537'4 532'6 533'6 -1'0 534'6 07:45A Chart for @W9U Options for @W9U
Dec 19 549'2 551'4 547'6 548'0 -1'4 549'4 07:45A Chart for @W9Z Options for @W9Z
Mar 20 559'6 560'6 559'6 560'6 0'0 561'0s 07:45A Chart for @W0H Options for @W0H
May 20 575'4 -0'2 568'4s 07:45A Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 116.275 116.325 115.375 115.825 - 0.450 115.700s 08:28A Chart for @LE8Z Options for @LE8Z
Feb 19 120.100 120.150 119.125 119.825 - 0.275 119.725s 08:29A Chart for @LE9G Options for @LE9G
Apr 19 121.875 122.000 121.100 121.600 - 0.275 121.575s 08:06A Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 147.025 147.275 146.175 146.875 - 0.400 146.875s 08:29A Chart for @GF9F Options for @GF9F
Mar 19 144.000 144.425 143.600 144.175 - 0.175 144.150s 08:23A Chart for @GF9H Options for @GF9H
Apr 19 144.300 144.750 143.975 144.600 - 0.150 144.500s 08:23A Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 60.825 61.025 58.800 58.925 -2.050 58.975s 08:28A Chart for @HE8Z Options for @HE8Z
Feb 19 69.000 69.500 66.875 66.950 -1.900 67.125s 08:29A Chart for @HE9G Options for @HE9G
Apr 19 72.800 73.425 71.525 71.550 -1.325 71.675s 08:29A Chart for @HE9J Options for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:29
11/20/18 Quiet Day In Grains
 03:34
11/16/2018 Change Your Tax Mindset
 03:27
11/20/2018 More Upcoming Delays For EMW
 01:18
11/20/2018 Grains Mixed


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 31oF Feels Like: 31oF
Humid: 89% Dew Pt: 28oF
Barom: 30.29 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:57 Sunset: 4:51
As reported at JEFFERSON CITY, MO at 8:00 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 Wed
11/21
Thu
11/22
Fri
11/23
Sat
11/24
Sun
11/25
Weather
Condition
Clear Clear Rain Partly Cloudy Rain
Weather Clear Clear Rain Partly Cloudy Rain
Temp
L/H (°F)
26/57 32/60 42/52 39/59 34/49
Feels
Like

L/H (°F)
31/57 32/60 37/52 33/59 26/47
Dew Point
(°F)
32 33 39 39 34
Humidity
(%)
58 54 75 65 69
Wind
Speed

(mph)
4 6 11 8 8
Precip
(%)
- - 80 - 75
Precip
Amt
(in.)
None None Rain
0.46
None Rain
0.16
Evap
(in./day)
0.06 0.08 0.06 0.08 0.05
View complete Local Weather

DTN Weather Summary
Snow Wednesday in Northeast US
Bryce Anderson (Bio) – DTN Meteorologist

Mixed precip today in areas of Washington, Oregon and California. Snow in the Northeast. Rain in Texas. Mostly dry elsewhere. » More DTN Weather Commentary

Posted at 5:47AM Wed Nov 21, 2018 CST

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, November 15, 2018 12:46PM CST
Energy Information Administration data once again detailed higher domestic ethanol stocks, posting the second consecutive gain to reach a three-week high while production edged off fractionally from a nine-week high.

Tuesday, October 23, 2018 11:10AM CST

Monday, October 29, 2018 10:55AM 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