Friday, November 21, 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) 370'4 -0'4 11/21/14   1:42 PM CST
  • CORN (Mar 15) 383'4 -1'0 11/21/14   1:42 PM CST
  • CORN (May 15) 392'4 -0'6 11/21/14   1:42 PM CST
  • CORN (Jul 15) 399'6 -1'0 11/21/14   1:42 PM CST
  • CORN (Sep 15) 405'2 -1'0 11/21/14   1:42 PM CST
  • CORN (Dec 15) 413'2 -0'4 11/21/14   1:42 PM CST
  • CORN (Mar 16) 421'6 -0'4 11/21/14   1:42 PM CST
  • CORN (May 16) 432'6 -0'6 11/21/14   1:42 PM CST
  • SOYBEANS (Jan 15) 1038'0 18'4 11/21/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1045'2 18'0 11/21/14   1:30 PM CST
  • SOYBEANS (May 15) 1051'2 17'6 11/21/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1055'2 17'0 11/21/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1053'4 16'2 11/21/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1030'4 14'4 11/21/14   1:30 PM CST
  • SOYBEANS (Nov 15) 1016'4 13'2 11/21/14   1:30 PM CST
  • SOYBEANS (Jan 16) 1022'0 12'6 11/21/14   1:30 PM CST
  • WHEAT (Dec 14) 546'2 0'0 11/21/14   1:30 PM CST
  • WHEAT (Mar 15) 552'6 1'0 11/21/14   1:30 PM CST
  • WHEAT (May 15) 560'0 1'2 11/21/14   1:30 PM CST
  • WHEAT (Jul 15) 566'4 1'4 11/21/14   1:30 PM CST
  • WHEAT (Sep 15) 575'6 1'2 11/21/14   1:30 PM CST
  • WHEAT (Dec 15) 586'6 1'0 11/21/14   1:30 PM CST
  • WHEAT (Mar 16) 596'0 1'0 11/21/14   1:30 PM CST
  • WHEAT (May 16) 586'0 0'6 11/21/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 171.025 0.650 11/21/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 172.425 0.325 11/21/14   1:54 PM CST
  • LIVE CATTLE (Apr 15) 170.500 0.125 11/21/14   1:54 PM CST
  • FEEDER CATTLE (Jan 15) 236.425 0.775 11/21/14   1:54 PM CST
  • FEEDER CATTLE (Mar 15) 234.450 0.725 11/21/14   1:51 PM CST
  • FEEDER CATTLE (Apr 15) 234.725 0.650 11/21/14   1:51 PM CST
  • LEAN HOGS (Dec 14) 90.675 -0.125 11/21/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 90.475 -0.450 11/21/14   1:54 PM CST
  • LEAN HOGS (Apr 15) 92.775 0.200 11/21/14   1:53 PM CST


DTN Top Stories

The bin doors are closing on this year's corn crop and probably won't open again until spring. DTN Senior Analyst Darin Newsom explains some of the things farmers should be watching for in the meantime. See DTN Ag News. :^Bin Doors Slam Shut on Corn...

Though President Barack Obama's executive action may provide some limited relief to agriculture workers, industry experts say the move falls far short in meeting labor needs. See DTN Ag News. BImmigration Order Shortfalls...

Next week is Thanksgiving, a day meant for enjoying different takes on turkey before we turn our attention to more pressing matters. See DTN Ag News. BNewsom on the Market...

About one year after the U.S. Environmental Protection Agency released a proposed Renewable Fuel Standard that would slash mandated biofuel blending by some 3 billion gallons, the agency announced Friday that the 2014 numbers won't come until next year. See DTN Ag News. BRFS Runaround...

Analyze your 2015 profit challenges, refine your risk management skills and get to know your global competition. DTN's annual Ag Summit will focus on reassessing your farm's strengths, weaknesses, opportunities and threats in the post-$7 corn era. See . FDTN Ag Summit ...


DTN Ag Headline News
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update
View From the Cab
Vilsack: Exec Order Creates Stability
The Need for Speed
The Market's Fine Print
Ag Runoff Targeted
China May Import More Non-GMO Beans

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 381'4 369'6 370'4 -0'4 372'6s 03:56P Chart for @C4Z Options for @C4Z
Mar 15 385'2 394'2 382'6 383'4 -1'0 385'2s 03:05P Chart for @C5H Options for @C5H
May 15 394'0 403'0 391'4 392'4 -0'6 394'2s 03:06P Chart for @C5K Options for @C5K
Jul 15 401'0 410'0 399'0 399'6 -1'0 401'2s 03:52P Chart for @C5N Options for @C5N
Sep 15 407'0 415'4 405'2 405'2 -1'0 407'4s 02:33P Chart for @C5U Options for @C5U
Dec 15 415'4 423'4 413'2 413'2 -0'4 415'6s 03:32P Chart for @C5Z Options for @C5Z
Mar 16 422'4 431'0 421'4 421'6 -0'4 423'4s 03:32P Chart for @C6H Options for @C6H
May 16 432'6 432'6 432'6 432'6 -0'6 429'4s 01:42P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1020'4 1040'0 1013'4 1038'0 18'4 1039'0s 03:51P Chart for @S5F Options for @S5F
Mar 15 1028'0 1047'2 1021'0 1045'2 18'0 1046'0s 03:36P Chart for @S5H Options for @S5H
May 15 1034'4 1053'0 1028'0 1051'2 17'6 1052'2s 01:30P Chart for @S5K Options for @S5K
Jul 15 1039'2 1058'0 1032'4 1055'2 17'0 1056'2s 01:30P Chart for @S5N Options for @S5N
Aug 15 1038'2 1056'0 1037'2 1053'4 16'2 1055'6s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1018'0 1034'4 1018'0 1030'4 14'4 1033'2s 01:30P Chart for @S5U Options for @S5U
Nov 15 1003'6 1019'4 997'4 1016'4 13'2 1017'6s 02:54P Chart for @S5X Options for @S5X
Jan 16 1011'0 1024'2 1010'4 1022'0 12'6 1022'6s 03:32P Chart for @S6F Options for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 547'0 553'6 540'6 546'2 0'0 547'2s 03:42P Chart for @W4Z Options for @W4Z
Mar 15 552'4 560'0 547'4 552'6 1'0 553'4s 03:40P Chart for @W5H Options for @W5H
May 15 558'0 566'2 554'2 560'0 1'2 560'4s 01:30P Chart for @W5K Options for @W5K
Jul 15 564'4 571'0 559'0 566'4 1'4 566'0s 01:30P Chart for @W5N Options for @W5N
Sep 15 573'2 579'0 567'4 575'6 1'2 574'4s 01:30P Chart for @W5U Options for @W5U
Dec 15 584'4 590'6 579'6 586'6 1'0 586'0s 01:30P Chart for @W5Z Options for @W5Z
Mar 16 596'0 1'0 594'4s 01:30P Chart for @W6H Options for @W6H
May 16 586'0 0'6 596'6s 01:30P Chart for @W6K Options for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.250 171.275 169.800 171.025 0.650 170.900s 04:08P Chart for @LE4Z Options for @LE4Z
Feb 15 171.775 172.650 171.300 172.425 0.325 172.150s 04:08P Chart for @LE5G Options for @LE5G
Apr 15 170.300 171.100 169.800 170.500 0.125 170.425s 04:00P Chart for @LE5J Options for @LE5J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 235.475 236.875 235.000 236.425 0.775 236.350s 04:00P Chart for @GF5F Options for @GF5F
Mar 15 233.525 234.775 233.150 234.450 0.725 234.450s 04:07P Chart for @GF5H Options for @GF5H
Apr 15 234.000 235.050 233.500 234.725 0.650 234.600s 04:00P Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.750 90.900 90.050 90.675 -0.125 90.650s 04:00P Chart for @HE4Z Options for @HE4Z
Feb 15 91.150 91.275 90.150 90.475 -0.450 90.450s 04:08P Chart for @HE5G Options for @HE5G
Apr 15 92.475 93.150 92.250 92.775 0.200 92.950s 04:08P 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
 01:34
11/21/2014 Variable Trends Friday
 03:00
11/21/2014 Wide Precipitation Difference Friday
 03:09
11/21/2014 Soybeans Rally Friday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 47oF Feels Like: 43oF
Humid: 46% Dew Pt: 27oF
Barom: 30.19 Wind Dir: ESE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:57 Sunset: 4:51
As reported at JEFFERSON CITY, MO at 5:00 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 Fri
11/21
Sat
11/22
Sun
11/23
Mon
11/24
Tue
11/25
Weather
Condition
Rain Thunder Storms Rain Rain Clear
Weather Rain Thunder Storms Rain Rain Clear
Temp
L/H (°F)
19/48 44/62 47/58 32/45 26/38
Feels
Like

L/H (°F)
39/44 39/62 43/58 25/40 18/32
Dew Point
(°F)
31 42 44 30 17
Humidity
(%)
54 69 73 52 48
Wind
Speed

(mph)
8 10 6 13 8
Precip
(%)
40 61 80 80 -
Precip
Amt
(in.)
Rain
0.03
Rain
0.08
Rain
0.71
Rain
0.06
None
Evap
(in./day)
0.08 0.09 0.06 0.09 0.06
View complete Local Weather

DTN Weather Summary
Rain in Southern, Eastern Areas Sat.
Bryce Anderson (Bio) – DTN Meteorologist

The Southern Plains, southern Midwest and points east will get some rain Saturday. To the north and northwest, areas of the Plains and Prairies will see a mix of rain and snow Saturday night. » More DTN Weather Commentary

Posted at 5:47AM Fri Nov 21, 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.

Thursday, October 9, 2014 11:07AM CST

Wednesday, November 12, 2014 11:45AM 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