0
0
0

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

CLICK HERE to use the MFA Customer Portal

 
 


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 444'2 446'4 444'0 446'0 2'2 443'6 01:11A Chart for @C4N Options for @C4N
Sep 24 450'2 452'4 450'0 452'2 2'2 450'0 01:11A Chart for @C4U Options for @C4U
Dec 24 462'6 466'0 462'6 465'4 2'4 463'0 01:11A Chart for @C4Z Options for @C4Z
Mar 25 474'2 476'4 474'2 476'2 2'4 473'6 01:11A Chart for @C5H Options for @C5H
May 25 481'4 483'6 481'4 483'2 2'2 481'0 01:11A Chart for @C5K Options for @C5K
Jul 25 486'4 488'4 486'4 488'4 2'0 486'4 01:11A Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1158'2 1165'4 1158'2 1163'4 5'6 1157'6 01:11A Chart for @S4N Options for @S4N
Aug 24 1147'0 1153'6 1146'6 1152'0 6'0 1146'0 01:11A Chart for @S4Q Options for @S4Q
Sep 24 1125'6 1132'6 1125'4 1131'0 5'6 1125'2 01:11A Chart for @S4U Options for @S4U
Nov 24 1130'2 1138'0 1130'0 1136'2 6'0 1130'2 01:11A Chart for @S4X Options for @S4X
Jan 25 1144'0 1151'2 1143'2 1149'4 6'0 1143'4 01:11A Chart for @S5F Options for @S5F
Mar 25 1145'4 1154'2 1145'4 1152'4 5'6 1146'6 01:11A Chart for @S5H Options for @S5H
May 25 1151'6 1159'0 1151'6 1157'0 5'2 1151'6 01:11A Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 24 590'0 595'2 588'4 592'0 0'4 591'4 01:10A Chart for @W4N Options for @W4N
Sep 24 608'0 611'2 605'2 609'4 1'4 608'0 01:10A Chart for @W4U Options for @W4U
Dec 24 630'6 634'2 628'2 633'4 2'4 631'0 01:10A Chart for @W4Z Options for @W4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 24 605'4 607'6 604'6 606'4 1'0 605'4 01:10A Chart for @KW4N Options for @KW4N
Sep 24 615'0 617'6 615'0 616'4 1'0 615'4 01:10A Chart for @KW4U Options for @KW4U
Dec 24 634'4 636'4 633'4 636'0 1'6 634'2 01:10A Chart for @KW4Z Options for @KW4Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 24 262.950 263.075 260.600 261.250 - 0.650 261.325s 06/17 Chart for @GF4Q Options for @GF4Q
Sep 24 263.725 264.075 261.925 262.450 - 0.125 262.575s 06/17 Chart for @GF4U Options for @GF4U
Oct 24 263.950 264.600 262.575 263.175 0.200 263.300s 06/17 Chart for @GF4V Options for @GF4V
Nov 24 263.525 264.300 262.350 263.000 0.275 263.100s 06/17 Chart for @GF4X Options for @GF4X
Jan 25 261.525 262.275 260.575 261.250 0.400 261.325s 06/17 Chart for @GF5F Options for @GF5F
Mar 25 261.250 262.750 261.150 261.825 0.425 261.850s 06/17 Chart for @GF5H Options for @GF5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 187.000 187.650 186.625 187.025 0.225 187.050s 06/17 Chart for @LE4M Options for @LE4M
Aug 24 183.500 183.700 182.450 182.675 - 0.375 182.800s 06/17 Chart for @LE4Q Options for @LE4Q
Oct 24 185.000 185.375 184.125 184.575 - 0.225 184.625s 06/17 Chart for @LE4V Options for @LE4V
Dec 24 187.825 188.225 186.975 187.625 - 0.050 187.650s 06/17 Chart for @LE4Z Options for @LE4Z
Feb 25 190.500 190.800 189.650 190.275 - 0.025 190.350s 06/17 Chart for @LE5G Options for @LE5G
Apr 25 192.025 192.325 191.325 191.950 0.050 191.975s 06/17 Chart for @LE5J Options for @LE5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 24 94.450 95.825 94.450 95.400 1.725 95.375s 06/17 Chart for @HE4N Options for @HE4N
Aug 24 91.000 92.400 91.000 91.750 1.425 91.875s 06/17 Chart for @HE4Q Options for @HE4Q
Oct 24 77.000 78.525 76.875 77.975 1.475 78.225s 06/17 Chart for @HE4V Options for @HE4V
Dec 24 71.400 72.125 70.950 71.700 0.850 71.900s 06/17 Chart for @HE4Z Options for @HE4Z
Feb 25 75.300 76.075 75.175 75.825 0.675 75.900s 06/17 Chart for @HE5G Options for @HE5G
Apr 25 80.200 80.850 80.175 80.725 0.550 80.750s 06/17 Chart for @HE5J Options for @HE5J
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: 75oF Feels Like: 76oF
Humid: 79% Dew Pt: 68oF
Barom: 29.88 Wind Dir: SSE
Cond: N/A Wind Spd: 13 mph
Sunrise: 5:43 Sunset: 8:36
As reported at COLUMBIA, MO at 1:00 AM
 
Local Radar
Columbia, MO
Radar
 
Local Forecast
Columbia, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 90°F
Low: 74°F
Precip: 23%
High: 92°F
Low: 72°F
Precip: 0%
High: 92°F
Low: 73°F
Precip: 0%
High: 94°F
Low: 73°F
Precip: 0%
High: 97°F
Low: 75°F
Precip: 49%
View complete Local Weather
 
DTN Weather Summary
More of the Same for Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Another round of moderate to heavy rain and severe weather is expected from Nebraska to Wisconsin for Tuesday. » More DTN Weather Commentary

Posted at 12:00PM Mon Jun 17, 2024 CDT

Today's Farmer Facebook

Seed Plot Results

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