0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK - MFA CONNECT

 
 


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 25 472'2 478'4 472'2 476'6 5'2 477'2s 05:19P Chart for @C5K Options for @C5K
Jul 25 479'4 485'2 479'0 483'2 4'6 484'0s 05:24P Chart for @C5N Options for @C5N
Sep 25 445'0 446'6 443'4 445'4 1'0 446'4s 05:20P Chart for @C5U Options for @C5U
Dec 25 454'4 456'6 453'4 455'6 2'0 456'4s 05:20P Chart for @C5Z Options for @C5Z
Mar 26 468'4 471'0 467'6 470'2 2'4 471'0s 04:50P Chart for @C6H Options for @C6H
May 26 476'2 479'6 476'2 479'2 2'6 480'0s 04:45P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 25 1042'0 1055'0 1039'0 1054'4 12'6 1053'0s 05:17P Chart for @S5K Options for @S5K
Jul 25 1049'6 1063'4 1048'0 1063'0 11'6 1062'0s 05:13P Chart for @S5N Options for @S5N
Aug 25 1042'4 1055'4 1041'0 1055'2 11'0 1054'2s 03:30P Chart for @S5Q Options for @S5Q
Sep 25 1022'0 1033'0 1019'6 1033'0 9'0 1032'0s 04:45P Chart for @S5U Options for @S5U
Nov 25 1026'2 1037'0 1024'0 1037'0 8'0 1035'4s 05:22P Chart for @S5X Options for @S5X
Jan 26 1038'4 1049'0 1036'2 1048'6 8'0 1047'4s 02:31P Chart for @S6F Options for @S6F
Mar 26 1043'0 1052'4 1040'6 1052'0 7'6 1051'0s 03:30P Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 25 528'6 530'4 524'2 529'2 1'0 529'2s 05:24P Chart for @W5K Options for @W5K
Jul 25 545'0 545'4 539'2 544'2 1'0 544'4s 05:24P Chart for @W5N Options for @W5N
Sep 25 559'0 559'4 553'4 558'6 0'6 559'0s 04:50P Chart for @W5U Options for @W5U
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 25 542'6 542'6 531'0 538'0 0'0 537'6s 04:45P Chart for @KW5K Options for @KW5K
Jul 25 552'0 552'6 543'0 551'2 0'4 550'6s 05:12P Chart for @KW5N Options for @KW5N
Sep 25 567'0 567'6 558'0 566'2 0'6 565'6s 05:08P Chart for @KW5U Options for @KW5U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 25 288.200 289.500 287.925 289.400 0.725 289.075s 01:05P Chart for @GF5K Options for @GF5K
Aug 25 292.375 292.925 290.950 292.875 0.525 292.700s 02:30P Chart for @GF5Q Options for @GF5Q
Sep 25 291.125 291.925 290.075 291.775 0.575 291.775s 01:05P Chart for @GF5U Options for @GF5U
Oct 25 289.300 290.000 288.200 290.000 0.550 289.875s 01:05P Chart for @GF5V Options for @GF5V
Nov 25 286.650 287.525 285.725 287.525 0.650 287.425s 02:30P Chart for @GF5X Options for @GF5X
Jan 26 282.000 282.725 281.250 282.550 0.675 282.600s 01:05P Chart for @GF6F Options for @GF6F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 25 212.700 213.775 212.350 213.625 0.800 213.500s 03:16P Chart for @LE5J Options for @LE5J
Jun 25 207.950 208.450 207.000 208.075 - 0.100 208.000s 03:56P Chart for @LE5M Options for @LE5M
Aug 25 203.650 204.425 203.050 204.075 0.225 204.100s 02:49P Chart for @LE5Q Options for @LE5Q
Oct 25 201.425 202.200 201.000 202.025 0.375 202.075s 01:05P Chart for @LE5V Options for @LE5V
Dec 25 201.475 202.175 201.025 202.025 0.350 202.100s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 201.900 202.625 201.400 202.550 0.425 202.550s 01:05P Chart for @LE6G Options for @LE6G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 25 91.575 92.025 90.325 92.025 0.075 91.950s 01:05P Chart for @HE5K Options for @HE5K
Jun 25 99.050 100.000 98.600 100.000 - 0.225 99.925s 01:05P Chart for @HE5M Options for @HE5M
Jul 25 99.250 100.125 98.875 100.025 - 0.250 100.050s 01:05P Chart for @HE5N Options for @HE5N
Aug 25 97.675 98.350 97.100 98.275 -0.175 98.300s 01:05P Chart for @HE5Q Options for @HE5Q
Oct 25 82.000 82.475 81.050 82.225 -0.100 82.300s 01:05P Chart for @HE5V Options for @HE5V
Dec 25 74.500 75.225 73.500 74.825 -0.250 74.925s 02:31P Chart for @HE5Z Options for @HE5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

News Links

Farm news in the Midwest
Today's Farmer Magazine
MFA Incorporated News
Brownfield Ag News
CattleFax
Missouri Farmer Today
CME Daily Bulletin
AgWeb / Farm Journal
Successful farming
Progressive Farmer/DTN
Missouri Ruralist
Wallace's Farmer
Kansas Farmer
High Plains Journal
 



Local Conditions
Columbia, MO
Chg Zip Code: 
Temp: 79oF Feels Like: 79oF
Humid: 44% Dew Pt: 55oF
Barom: 29.95 Wind Dir: E
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:19 Sunset: 7:54
As reported at COLUMBIA, MO at 5:00 PM
 
Local Radar
Columbia, MO
Radar
 
Local Forecast
Columbia, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 80°F
Low: 58°F
Precip: 40%
High: 75°F
Low: 61°F
Precip: 40%
High: 67°F
Low: 52°F
Precip: 0%
High: 74°F
Low: 52°F
Precip: 62%
High: 84°F
Low: 62°F
Precip: 40%
View complete Local Weather
 
DTN Weather Summary
Focal Point of Rainfall Shifting to Midwest, Mid-South Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:11PM Thu Apr 24, 2025 CDT

Today's Farmer Facebook

Seed Plot Results

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN