Wednesday, November 26, 2014  
 
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 (Dec 14) 378'2 4'0 11/26/14   1:30 PM CST
  • CORN (Mar 15) 391'4 4'2 11/26/14   1:30 PM CST
  • CORN (May 15) 399'6 4'4 11/26/14   1:30 PM CST
  • CORN (Jul 15) 407'0 4'0 11/26/14   1:30 PM CST
  • CORN (Sep 15) 413'0 3'6 11/26/14   1:30 PM CST
  • CORN (Dec 15) 420'4 3'2 11/26/14   1:30 PM CST
  • CORN (Mar 16) 428'6 3'0 11/26/14   1:30 PM CST
  • CORN (May 16) 434'4 2'6 11/26/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1047'6 -4'0 11/26/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1054'0 -3'4 11/26/14   1:30 PM CST
  • SOYBEANS (May 15) 1059'4 -2'4 11/26/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1063'4 -2'2 11/26/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1061'0 -2'0 11/26/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1039'4 -2'2 11/26/14   1:30 PM CST
  • SOYBEANS (Nov 15) 1021'6 -2'2 11/26/14   1:30 PM CST
  • SOYBEANS (Jan 16) 1025'0 -1'6 11/26/14   1:30 PM CST
  • WHEAT (Dec 14) 561'4 10'4 11/26/14   1:30 PM CST
  • WHEAT (Mar 15) 562'0 5'0 11/26/14   1:30 PM CST
  • WHEAT (May 15) 568'2 4'4 11/26/14   1:30 PM CST
  • WHEAT (Jul 15) 573'0 4'4 11/26/14   1:30 PM CST
  • WHEAT (Sep 15) 582'0 4'0 11/26/14   1:30 PM CST
  • WHEAT (Dec 15) 591'6 3'2 11/26/14   1:30 PM CST
  • WHEAT (Mar 16) 596'0 3'2 11/26/14   1:30 PM CST
  • WHEAT (May 16) 586'0 1'4 11/26/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 169.125 - 0.900 11/26/14   3:59 PM CST
  • LIVE CATTLE (Feb 15) 169.550 - 1.350 11/26/14   3:59 PM CST
  • LIVE CATTLE (Apr 15) 167.950 - 0.800 11/26/14   3:59 PM CST
  • FEEDER CATTLE (Jan 15) 230.850 - 0.875 11/26/14   3:59 PM CST
  • FEEDER CATTLE (Mar 15) 229.450 - 0.575 11/26/14   3:45 PM CST
  • FEEDER CATTLE (Apr 15) 230.200 - 0.300 11/26/14   2:55 PM CST
  • LEAN HOGS (Dec 14) 90.725 11/26/14   3:59 PM CST
  • LEAN HOGS (Feb 15) 89.400 -0.275 11/26/14   3:59 PM CST
  • LEAN HOGS (Apr 15) 91.600 0.225 11/26/14   3:55 PM CST


DTN Top Stories

The dispute about the merits of genetically modified crops is already settled, according to Elaine Kub, but the issue makes for a great debate subject. See DTN Ag News. BKub's Den...

Reliance on trucks and inadequate ocean ports haunts Brazil's export reputation. Farmers in its biggest soybean state have waited more than a decade for a paved northern route to the Amazon. See . FBrazil's Transport Handicap...

Farmers reflect on what they're thankful for this holiday season, and it's no surprise that family tops the list. See DTN Ag News. BGiving Thanks...

Experts recommend doing one last scouting trip through your wheat fields this fall to evaluate your seeding rates and the emergence and health of your young wheat stands. See DTN Ag News. BWalk Your Wheat Fields...

Are your corn-on-corn fields ready for a round of soybeans? Here's what you need to consider. See DTN Ag News. 7^Dr. Dan Talks Agronomy...


DTN Ag Headline News
Giving Thanks
Kub's Den
Walk Your Wheat Fields
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 378'2 4'0 378'2s 07:02P Chart for @C4Z Options for @C4Z
Mar 15 387'0 392'0 386'4 391'4 4'2 391'4s 07:13P Chart for @C5H Options for @C5H
May 15 395'6 400'6 395'0 399'6 4'4 400'2s 03:50P Chart for @C5K Options for @C5K
Jul 15 403'0 407'4 402'4 407'0 4'0 407'0s 04:57P Chart for @C5N Options for @C5N
Sep 15 409'4 413'0 408'6 413'0 3'6 412'4s 02:56P Chart for @C5U Options for @C5U
Dec 15 416'6 421'4 416'4 420'4 3'2 420'4s 04:57P Chart for @C5Z Options for @C5Z
Mar 16 426'4 429'0 425'6 428'6 3'0 428'6s 01:30P Chart for @C6H Options for @C6H
May 16 432'2 434'4 432'2 434'4 2'6 435'0s 04:45P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1054'6 1038'4 1047'6 -4'0 1047'0s 07:07P Chart for @S5F Options for @S5F
Mar 15 1054'4 1059'6 1044'4 1054'0 -3'4 1052'6s 04:57P Chart for @S5H Options for @S5H
May 15 1058'4 1065'0 1050'0 1059'4 -2'4 1058'6s 06:58P Chart for @S5K Options for @S5K
Jul 15 1064'0 1069'0 1054'4 1063'4 -2'2 1063'0s 01:30P Chart for @S5N Options for @S5N
Aug 15 1061'4 1065'6 1054'0 1061'0 -2'0 1062'0s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1042'0 1042'0 1032'0 1039'4 -2'2 1038'0s 01:30P Chart for @S5U Options for @S5U
Nov 15 1021'0 1027'0 1015'0 1021'6 -2'2 1021'4s 04:57P Chart for @S5X Options for @S5X
Jan 16 1030'0 1031'2 1020'6 1025'0 -1'6 1027'0s 05:05P Chart for @S6F Options for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 551'2 563'0 550'6 561'4 10'4 562'0s 04:45P Chart for @W4Z Options for @W4Z
Mar 15 558'4 565'4 555'4 562'0 5'0 562'6s 04:57P Chart for @W5H Options for @W5H
May 15 564'6 571'6 562'0 568'2 4'4 569'2s 01:37P Chart for @W5K Options for @W5K
Jul 15 569'6 577'0 567'0 573'0 4'4 574'4s 04:45P Chart for @W5N Options for @W5N
Sep 15 581'4 583'4 575'0 582'0 4'0 581'6s 01:37P Chart for @W5U Options for @W5U
Dec 15 591'0 595'4 585'6 591'6 3'2 592'6s 04:45P Chart for @W5Z Options for @W5Z
Mar 16 596'0 3'2 602'4s 01:37P Chart for @W6H Options for @W6H
May 16 586'0 1'4 604'0s 01:37P Chart for @W6K Options for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 169.925 170.675 168.875 169.125 - 0.900 169.250s 04:09P Chart for @LE4Z Options for @LE4Z
Feb 15 170.700 171.275 169.275 169.550 - 1.350 169.675s 04:00P Chart for @LE5G Options for @LE5G
Apr 15 168.975 169.475 167.800 167.950 - 0.800 168.300s 04:00P Chart for @LE5J Options for @LE5J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 231.575 232.900 230.050 230.850 - 0.875 230.500s 04:08P Chart for @GF5F Options for @GF5F
Mar 15 229.750 231.625 228.950 229.450 - 0.575 229.350s 04:00P Chart for @GF5H Options for @GF5H
Apr 15 230.725 232.100 229.550 230.200 - 0.300 229.950s 04:08P Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.550 91.100 90.250 90.725 90.950s 04:09P Chart for @HE4Z Options for @HE4Z
Feb 15 89.625 89.975 89.225 89.400 -0.275 89.550s 04:01P Chart for @HE5G Options for @HE5G
Apr 15 91.300 92.300 91.300 91.600 0.225 91.875s 04:09P Chart for @HE5J Options for @HE5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 06:20
11/17/2014 DTN/The Progressive Farmer Ag Summit Workshops
 03:07
Register Now!  December 8-10, 2014 Strategies for Ag's Super Cycles
 01:33
11/26/2014 Market Awaits OPEC Decision
 02:58
11/26/2014 Possible Heavy Rains for Argentina
 04:03
11/26/2014 Grains Mixed Pre-Holiday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 38oF Feels Like: 28oF
Humid: 83% Dew Pt: 33oF
Barom: 30.06 Wind Dir: WNW
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:03 Sunset: 4:49
As reported at JEFFERSON CITY, MO at 6:00 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 Thu
11/27
Fri
11/28
Sat
11/29
Sun
11/30
Mon
12/1
Weather
Condition
Snow Showers Partly Cloudy Partly Cloudy Mostly Cloudy Mostly Cloudy
Weather Snow Showers Partly Cloudy Partly Cloudy Mostly Cloudy Mostly Cloudy
Temp
L/H (°F)
27/37 26/56 42/66 36/55 29/44
Feels
Like

L/H (°F)
19/33 19/56 38/66 30/55 21/40
Dew Point
(°F)
22 29 41 36 22
Humidity
(%)
63 53 59 64 50
Wind
Speed

(mph)
5 10 10 8 7
Precip
(%)
20 - - - -
Precip
Amt
(in.)
S: <1/4
L: 0.01
None None None None
Evap
(in./day)
0.04 0.1 0.12 0.08 0.07
View complete Local Weather

DTN Weather Summary
Light Snow Thursday for Eastern U.S.
Bryce Anderson (Bio) – DTN Meteorologist

Light snow possible Thanksgiving day for Canadian Prairies, northern Rockies, eastern Midwest with clear conditions elsewhere. » More DTN Weather Commentary

Posted at 12:12PM Wed Nov 26, 2014 CST

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 23, 2014 1:13PM CST
News pertaining to the ethanol industry.

Tuesday, November 25, 2014 11:47AM CST

Wednesday, November 26, 2014 11:52AM 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