Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Dec 19) 368'4 1'6 11/21/19   1:19 PM CST
  • CORN (Mar 20) 379'0 1'6 11/21/19   1:19 PM CST
  • CORN (May 20) 384'4 1'2 11/21/19   1:19 PM CST
  • CORN (Jul 20) 390'2 0'6 11/21/19   1:19 PM CST
  • CORN (Sep 20) 390'0 0'2 11/21/19   1:19 PM CST
  • CORN (Dec 20) 394'0 -0'2 11/21/19   1:19 PM CST
  • CORN (Mar 21) 404'2 0'4 11/21/19   1:18 PM CST
  • CORN (May 21) 410'0 0'2 11/21/19   1:15 PM CST
  • SOYBEANS (Jan 20) 900'2 -4'0 11/21/19   1:19 PM CST
  • SOYBEANS (Mar 20) 914'4 -3'6 11/21/19   1:19 PM CST
  • SOYBEANS (May 20) 927'6 -3'4 11/21/19   1:19 PM CST
  • SOYBEANS (Jul 20) 939'4 -3'4 11/21/19   1:19 PM CST
  • SOYBEANS (Aug 20) 944'2 -3'4 11/21/19   1:15 PM CST
  • SOYBEANS (Sep 20) 941'4 -3'4 11/21/19   1:15 PM CST
  • SOYBEANS (Nov 20) 943'2 -3'4 11/21/19   1:19 PM CST
  • SOYBEANS (Jan 21) 947'2 -4'0 11/21/19   1:19 PM CST
  • WHEAT (Dec 19) 508'2 -6'4 11/21/19   1:19 PM CST
  • WHEAT (Mar 20) 511'0 -6'6 11/21/19   1:19 PM CST
  • WHEAT (May 20) 515'0 -6'0 11/21/19   1:19 PM CST
  • WHEAT (Jul 20) 517'4 -5'4 11/21/19   1:16 PM CST
  • WHEAT (Sep 20) 525'0 -5'2 11/21/19   1:15 PM CST
  • WHEAT (Dec 20) 535'6 -5'2 11/21/19   1:19 PM CST
  • WHEAT (Mar 21) 544'6 -4'6 11/21/19   1:15 PM CST
  • WHEAT (May 21) 558'4 -4'2 11/21/19   1:15 PM CST
  • LIVE CATTLE (Dec 19) 119.375 0.025 11/21/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.000 - 0.425 11/21/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 125.650 - 0.475 11/21/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 145.500 - 1.075 11/21/19   12:00 PM CST
  • FEEDER CATTLE (Jan 20) 142.475 - 1.475 11/21/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 142.700 - 1.350 11/21/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 60.700 0.200 11/21/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 67.225 0.675 11/21/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 73.750 1.175 11/21/19   1:04 PM CST


DTN Top Stories

Agriculture has been one of the strongest industries backing passage of the U.S.-Mexico-Canada Agreement. House Speaker Nancy Pelosi indicated Thursday the House might not take up the legislation in 2019. See . FUSMCA Vote Could Move to 2020...

The U.S. Supreme Court has heard oral arguments in a case that could determine whether groundwater is jurisdictional under the Clean Water Act. See DTN Ag News. 1^SCOTUS Looks at Groundwater...

Drought is developing in the southern Great Plains and hampering some winter wheat development. See DTN Ag News. BWheat Needs a Drink...

Digital technology is slowly transforming different areas of agriculture, including how ag businesses operate, speakers at the 2019 Fertilizer Outlook and Technology Conference said this week. See DTN Ag News. BAg's Digital Transformation...

November's Cattle on Feed report is expected to show a lofty placements number since the October report showed placements up a mere 2%. See DTN Ag News. 4^Cattle on Feed Report Preview...


DTN Ag Headline News
Cellulosic Production Idled
Cellulosic Production Idled
Farm Credit Head: System Safe, Sound
Cash Market Moves
CFTC Chair Keeps Focus on Ag
DDG Weekly Update
Problems Purchasing Propane
Liquidity Concerns Grow
More Green From Beans - 6

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 366'6 369'6 366'2 368'4 1'6 368'4s 06:55P Chart for @C9Z Options for @C9Z
Mar 20 377'0 380'2 376'6 379'0 1'6 379'0s 06:45P Chart for @C0H Options for @C0H
May 20 383'2 385'6 382'6 384'4 1'2 384'2s 05:29P Chart for @C0K Options for @C0K
Jul 20 389'2 391'2 388'6 390'2 0'6 390'0s 06:54P Chart for @C0N Options for @C0N
Sep 20 390'0 391'0 389'4 390'0 0'2 389'6s 04:58P Chart for @C0U Options for @C0U
Dec 20 394'2 395'0 394'0 394'0 -0'2 394'0s 06:56P Chart for @C0Z Options for @C0Z
Mar 21 404'2 404'6 404'2 404'2 0'4 404'4s 01:30P Chart for @C1H Options for @C1H
May 21 410'0 410'0 410'0 410'0 0'2 409'6s 01:20P Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 905'2 909'2 900'2 900'2 -4'0 901'0s 06:56P Chart for @S0F Options for @S0F
Mar 20 919'4 923'0 914'4 914'4 -3'6 915'2s 05:52P Chart for @S0H Options for @S0H
May 20 932'2 935'6 927'6 927'6 -3'4 928'4s 06:41P Chart for @S0K Options for @S0K
Jul 20 944'0 947'2 939'2 939'4 -3'4 940'2s 03:43P Chart for @S0N Options for @S0N
Aug 20 946'6 950'6 944'0 944'2 -3'4 944'0s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 946'6 948'0 941'4 941'4 -3'4 942'2s 01:30P Chart for @S0U Options for @S0U
Nov 20 948'0 951'4 943'0 943'2 -3'4 945'2s 06:55P Chart for @S0X Options for @S0X
Jan 21 952'6 955'4 947'2 947'2 -4'0 949'0s 02:30P Chart for @S1F Options for @S1F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 515'0 519'4 508'2 508'2 -6'4 509'0s 06:50P Chart for @W9Z Options for @W9Z
Mar 20 518'0 522'6 511'0 511'0 -6'6 512'0s 06:51P Chart for @W0H Options for @W0H
May 20 521'2 525'4 515'0 515'0 -6'0 515'6s 04:55P Chart for @W0K Options for @W0K
Jul 20 521'6 526'4 517'4 517'4 -5'4 517'6s 01:30P Chart for @W0N Options for @W0N
Sep 20 528'6 532'6 525'0 525'0 -5'2 525'0s 01:20P Chart for @W0U Options for @W0U
Dec 20 538'4 543'4 535'6 535'6 -5'2 536'2s 04:45P Chart for @W0Z Options for @W0Z
Mar 21 547'0 551'2 544'6 544'6 -4'6 544'6s 01:20P Chart for @W1H Options for @W1H
May 21 558'4 -4'2 545'4s 01:20P Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.400 119.950 119.075 119.375 0.025 119.325s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 125.450 125.550 124.700 125.000 - 0.425 125.050s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 126.175 126.175 125.150 125.650 - 0.475 125.775s 03:15P Chart for @LE0J Options for @LE0J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 19 146.150 146.150 145.175 145.500 - 1.075 145.525s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 143.975 144.125 142.000 142.475 - 1.475 142.600s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 144.150 144.150 142.100 142.700 - 1.350 142.800s 01:05P Chart for @GF0H Options for @GF0H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 61.150 61.700 60.175 60.700 0.200 60.650s 03:36P Chart for @HE9Z Options for @HE9Z
Feb 20 67.575 69.200 66.525 67.225 0.675 67.450s 02:30P Chart for @HE0G Options for @HE0G
Apr 20 73.825 75.300 73.275 73.750 1.175 74.100s 01:05P Chart for @HE0J Options for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 03:52
11/21/2019 Corn Harvest Strength Thursday
 01:21
11/21/2019 Grains Mixed Thursday
 05:33
11/15/2019 DTN Ag Summit
 04:03
11/21/2019 Chilly and Stormy Pattern Thursday


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 47oF Feels Like: 42oF
Humid: 74% Dew Pt: 39oF
Barom: 30.03 Wind Dir: NW
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:58 Sunset: 4:51
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 Fri
11/22
Sat
11/23
Sun
11/24
Mon
11/25
Tue
11/26
Weather
Condition
Rain Rain Partly Cloudy Partly Cloudy Mostly Cloudy
Weather Rain Rain Partly Cloudy Partly Cloudy Mostly Cloudy
Temp
L/H (°F)
34/48 32/46 30/57 36/60 44/58
Feels
Like

L/H (°F)
28/45 32/42 29/57 32/60 41/58
Dew Point
(°F)
28 29 30 36 39
Humidity
(%)
55 66 59 59 64
Wind
Speed

(mph)
6 5 3 4 6
Precip
(%)
47 30 - - -
Precip
Amt
(in.)
Rain
0.05
Rain
0.12
None None None
Evap
(in./day)
0.07 0.05 0.05 0.07 0.07
View complete Local Weather

DTN Weather Summary
Widespread Precipitation on Friday
Bryce Anderson (Bio) – DTN Meteorologist

Friday will feature moderate to heavy rain from the Rio Grande valley in southwestern Texas northeast to the eastern Great Lakes. » More DTN Weather Commentary

Posted at 1:53PM Thu Nov 21, 2019 CST

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 17, 2019 10:14AM CST
Ethanol inventory in the United States moved off the lowest level in two years, up over 4% in the second week of October as ethanol plant production increased for a third straight week.

Wednesday, October 23, 2019 10:36AM CST

Thursday, November 14, 2019 10:53AM 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