Sunday, March 29, 2015  
 
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 (May 15) 391'4 -0'2 3/27/15   1:30 PM CST
  • CORN (Jul 15) 399'4 -0'2 3/27/15   1:30 PM CST
  • CORN (Sep 15) 406'6 -0'2 3/27/15   1:30 PM CST
  • CORN (Dec 15) 415'0 0'0 3/27/15   1:30 PM CST
  • CORN (Mar 16) 423'6 0'0 3/27/15   1:30 PM CST
  • CORN (May 16) 430'0 0'0 3/27/15   1:30 PM CST
  • CORN (Jul 16) 434'4 0'2 3/27/15   1:30 PM CST
  • CORN (Sep 16) 429'0 0'0 3/27/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'2 3/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 972'4 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Aug 15) 971'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Sep 15) 956'6 -6'0 3/27/15   1:30 PM CST
  • SOYBEANS (Nov 15) 949'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Jan 16) 953'2 -6'6 3/27/15   1:30 PM CST
  • SOYBEANS (Mar 16) 955'4 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (May 16) 956'0 -6'6 3/27/15   1:30 PM CST
  • WHEAT (May 15) 507'4 8'4 3/27/15   1:30 PM CST
  • WHEAT (Jul 15) 512'0 7'2 3/27/15   1:30 PM CST
  • WHEAT (Sep 15) 520'6 6'6 3/27/15   1:30 PM CST
  • WHEAT (Dec 15) 535'2 6'2 3/27/15   1:30 PM CST
  • WHEAT (Mar 16) 548'0 6'2 3/27/15   1:30 PM CST
  • WHEAT (May 16) 556'0 7'0 3/27/15   1:30 PM CST
  • WHEAT (Jul 16) 552'2 7'0 3/27/15   1:30 PM CST
  • WHEAT (Sep 16) 552'0 6'6 3/27/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 162.400 0.950 3/27/15   1:54 PM CST
  • LIVE CATTLE (Jun 15) 152.650 0.975 3/27/15   1:54 PM CST
  • LIVE CATTLE (Aug 15) 149.750 0.900 3/27/15   1:54 PM CST
  • FEEDER CATTLE (Apr 15) 218.775 2.050 3/27/15   1:54 PM CST
  • FEEDER CATTLE (May 15) 217.700 2.350 3/27/15   1:54 PM CST
  • FEEDER CATTLE (Aug 15) 218.900 2.025 3/27/15   1:52 PM CST
  • LEAN HOGS (Apr 15) 61.275 0.150 3/27/15   1:54 PM CST
  • LEAN HOGS (May 15) 68.125 0.150 3/27/15   1:54 PM CST
  • LEAN HOGS (Jun 15) 74.925 -0.150 3/27/15   1:54 PM CST


DTN Top Stories

USDA announced Friday a one-week extension for base-acre reallocation, yield updates and enrollment in the commodity program election for Agriculture Risk Coverage (ARC) and Price Loss Coverage (PLC). See DTN Ag News. BUSDA Extends ARC-PLC Deadline...

Next Tuesday, March 31, could be a day that changes the course of history in the grain markets. See . FNewsom on the Market...

Think how rural communities could rejuvenate if farmland rents stayed local rather than flowing to out-of-state heirs. That's why some farmland owners want their hometowns to inherit at least part of their land. See DTN Ag News. 7^Senior Partners - 1 ...

Can you trim inputs while growing soybeans in 2015? Here's a look at what you can and can't cut. See DTN Ag News. BDr. Dan Talks Agronomy...

A new study showed that conventional soybean oil produced obese, diabetic, insulin-resistant mice, but a silver lining emerged after high-oleic soybean oil appeared to diminish some of those problems. See DTN Ag News. 4^Bean Oil Health Questioned...


DTN Ag Headline News
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'0 393'4 389'2 391'4 -0'2 391'0s 02:00P Chart for @C5K Options for @C5K
Jul 15 399'0 401'2 397'2 399'4 -0'2 399'0s 02:00P Chart for @C5N Options for @C5N
Sep 15 406'4 408'2 404'4 406'6 -0'2 406'4s 02:00P Chart for @C5U Options for @C5U
Dec 15 414'0 417'0 413'0 415'0 0'0 414'6s 02:00P Chart for @C5Z Options for @C5Z
Mar 16 423'4 425'4 422'2 423'6 0'0 423'6s 02:00P Chart for @C6H Options for @C6H
May 16 430'0 432'0 428'2 430'0 0'0 430'2s 02:00P Chart for @C6K Options for @C6K
Jul 16 433'6 435'4 432'4 434'4 0'2 434'4s 02:00P Chart for @C6N Options for @C6N
Sep 16 429'0 0'0 425'4s 02:00P Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 974'0 976'2 965'0 968'0 -7'2 967'2s 02:00P Chart for @S5K Options for @S5K
Jul 15 978'0 980'6 970'0 972'4 -6'4 972'2s 02:00P Chart for @S5N Options for @S5N
Aug 15 978'0 979'4 969'0 971'0 -6'4 971'2s 02:00P Chart for @S5Q Options for @S5Q
Sep 15 964'4 964'4 954'2 956'6 -6'0 956'6s 02:00P Chart for @S5U Options for @S5U
Nov 15 954'0 957'0 947'0 949'0 -6'4 948'6s 02:00P Chart for @S5X Options for @S5X
Jan 16 958'6 961'6 952'4 953'2 -6'6 953'4s 02:00P Chart for @S6F Options for @S6F
Mar 16 960'4 963'2 953'6 955'4 -6'4 955'4s 02:00P Chart for @S6H Options for @S6H
May 16 962'2 964'4 955'6 956'0 -6'6 956'6s 02:00P Chart for @S6K Options for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 499'0 509'0 499'0 507'4 8'4 507'6s 02:00P Chart for @W5K Options for @W5K
Jul 15 505'0 513'0 504'0 512'0 7'2 512'0s 02:00P Chart for @W5N Options for @W5N
Sep 15 514'0 522'0 514'0 520'6 6'6 521'0s 02:00P Chart for @W5U Options for @W5U
Dec 15 528'6 536'2 528'0 535'2 6'2 535'0s 02:00P Chart for @W5Z Options for @W5Z
Mar 16 544'0 548'2 542'4 548'0 6'2 548'2s 02:00P Chart for @W6H Options for @W6H
May 16 552'2 556'0 549'0 556'0 7'0 556'4s 02:00P Chart for @W6K Options for @W6K
Jul 16 552'2 7'0 555'2s 02:00P Chart for @W6N Options for @W6N
Sep 16 552'0 6'6 562'4s 02:00P Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 161.675 162.825 161.350 162.400 0.950 162.625s 02:00P Chart for @LE5J Options for @LE5J
Jun 15 152.200 153.150 151.800 152.650 0.975 152.975s 02:00P Chart for @LE5M Options for @LE5M
Aug 15 149.250 150.200 148.900 149.750 0.900 149.950s 02:00P Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 217.650 219.775 217.425 218.775 2.050 219.275s 02:00P Chart for @GF5J Options for @GF5J
May 15 216.250 218.825 215.850 217.700 2.350 218.125s 02:00P Chart for @GF5K Options for @GF5K
Aug 15 217.375 219.775 217.225 218.900 2.025 219.225s 02:00P Chart for @GF5Q Options for @GF5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 61.225 61.600 60.900 61.275 0.150 61.125s 02:00P Chart for @HE5J Options for @HE5J
May 15 67.950 68.500 67.675 68.125 0.150 68.175s 02:00P Chart for @HE5K Options for @HE5K
Jun 15 75.225 75.625 74.700 74.925 -0.150 75.000s 02:00P Chart for @HE5M Options for @HE5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 05:33
3/20/2015 Changes In Brazil
 03:22
3/27/2015 Wheat Rallies Friday
 04:02
3/23/20015 Ag Confidence Index Results
 01:31
3/27/2015 Wheat Moves Higher Friday
 03:00
3/27/2015 Southern Midwest Snow Friday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 47% Dew Pt: 35oF
Barom: 29.96 Wind Dir: SW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:57 Sunset: 7:28
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 Sun
3/29
Mon
3/30
Tue
3/31
Wed
4/1
Thu
4/2
Weather
Condition
Rain Clear Clear Clear Rain
Weather Rain Clear Clear Clear Rain
Temp
L/H (°F)
35/62 35/68 43/74 46/77 56/74
Feels
Like

L/H (°F)
49/62 35/68 40/74 44/77 56/74
Dew Point
(°F)
36 35 42 50 53
Humidity
(%)
45 46 54 63 62
Wind
Speed

(mph)
9 6 5 9 6
Precip
(%)
80 - - - 50
Precip
Amt
(in.)
Rain
0.01
None None None Rain
0.30
Evap
(in./day)
0.14 0.14 0.13 0.15 0.12
View complete Local Weather

DTN Weather Summary
Snow Saturday in Western Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Cooler than normal Saturday in the Midwest, with western areas of the region to see some snow. Rain in the Pacific Northwest. Dry elsewhere. » More DTN Weather Commentary

Posted at 2:05PM Fri Mar 27, 2015 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, March 10, 2015 2:36PM CDT
News pertaining to the ethanol industry.

Wednesday, March 18, 2015 11:00AM CDT

Thursday, February 26, 2015 6:39PM 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