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
Dec 23 460'2 467'6 460'2 466'0 5'6 460'2 09:36A Chart for @C3Z Options for @C3Z
Mar 24 485'0 490'6 483'4 488'2 2'6 485'4 09:37A Chart for @C4H Options for @C4H
May 24 496'4 501'6 495'2 499'2 2'2 497'0 09:37A Chart for @C4K Options for @C4K
Jul 24 505'4 510'2 504'6 508'0 2'2 505'6 09:37A Chart for @C4N Options for @C4N
Sep 24 507'2 511'2 506'4 509'4 2'0 507'4 09:37A Chart for @C4U Options for @C4U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 24 1307'2 1315'2 1304'6 1307'0 0'6 1306'2 09:37A Chart for @S4F Options for @S4F
Mar 24 1327'2 1335'2 1325'2 1327'2 0'6 1326'4 09:37A Chart for @S4H Options for @S4H
May 24 1342'6 1350'6 1341'0 1342'6 0'6 1342'0 09:37A Chart for @S4K Options for @S4K
Jul 24 1351'2 1358'2 1349'2 1350'4 0'2 1350'2 09:37A Chart for @S4N Options for @S4N
Aug 24 1333'6 1338'2 1330'4 1331'0 0'2 1330'6 09:37A Chart for @S4Q Options for @S4Q
Sep 24 1288'4 1295'6 1288'2 1289'2 0'0 1289'2 09:37A Chart for @S4U Options for @S4U
Nov 24 1273'0 1280'0 1272'2 1274'2 1'2 1273'0 09:37A Chart for @S4X Options for @S4X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 23 601'0 610'0 597'6 606'2 10'4 595'6 09:37A Chart for @W3Z Options for @W3Z
Mar 24 619'0 636'2 616'2 627'2 6'6 620'4 09:37A Chart for @W4H Options for @W4H
May 24 632'4 649'0 630'0 640'2 6'2 634'0 09:37A Chart for @W4K Options for @W4K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 23 664'0 665'2 655'0 655'0 -1'2 656'2 09:37A Chart for @KW3Z Options for @KW3Z
Mar 24 656'4 670'0 653'4 658'0 0'2 657'6 09:37A Chart for @KW4H Options for @KW4H
May 24 661'2 673'2 657'4 661'6 0'0 661'6 09:37A Chart for @KW4K Options for @KW4K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 24 210.800 215.425 210.175 215.000 4.475 210.525 09:37A Chart for @GF4F Options for @GF4F
Mar 24 213.975 218.025 213.350 217.500 3.925 213.575 09:37A Chart for @GF4H Options for @GF4H
Apr 24 217.625 221.625 217.450 221.125 3.700 217.425 09:37A Chart for @GF4J Options for @GF4J
May 24 221.100 225.075 220.850 224.725 3.650 221.075 09:37A Chart for @GF4K Options for @GF4K
Aug 24 234.950 238.700 234.950 238.025 3.100 234.925 09:37A Chart for @GF4Q Options for @GF4Q
Sep 24 240.075 240.925 240.075 240.925 3.050 237.875 09:37A Chart for @GF4U Options for @GF4U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 23 167.150 168.600 166.925 168.425 1.175 167.250 09:37A Chart for @LE3Z Options for @LE3Z
Feb 24 167.250 168.475 166.775 168.400 1.325 167.075 09:37A Chart for @LE4G Options for @LE4G
Apr 24 169.825 171.000 169.450 170.900 1.200 169.700 09:37A Chart for @LE4J Options for @LE4J
Jun 24 166.400 167.450 165.950 167.300 1.025 166.275 09:37A Chart for @LE4M Options for @LE4M
Aug 24 166.650 168.100 166.450 167.925 1.250 166.675 09:37A Chart for @LE4Q Options for @LE4Q
Oct 24 171.500 173.075 171.350 172.775 1.175 171.600 09:37A Chart for @LE4V Options for @LE4V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 23 67.750 67.850 67.000 67.100 -0.950 68.050 09:37A Chart for @HE3Z Options for @HE3Z
Feb 24 70.475 70.500 68.900 69.725 -1.075 70.800 09:37A Chart for @HE4G Options for @HE4G
Apr 24 77.150 77.200 75.650 76.450 -1.100 77.550 09:37A Chart for @HE4J Options for @HE4J
May 24 84.325 84.325 83.525 83.925 -0.800 84.725 09:36A Chart for @HE4K Options for @HE4K
Jun 24 93.100 93.200 91.800 92.525 -0.725 93.250 09:36A Chart for @HE4M Options for @HE4M
Jul 24 95.275 95.275 94.250 94.875 -0.450 95.325 09:36A Chart for @HE4N Options for @HE4N
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: 39oF Feels Like: 32oF
Humid: 76% Dew Pt: 32oF
Barom: 30.06 Wind Dir: WNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:11 Sunset: 4:47
As reported at COLUMBIA, MO at 9:00 AM
 
Local Radar
Columbia, MO
Radar
 
Local Forecast
Columbia, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 45°F
Low: 34°F
Precip: 0%
High: 49°F
Low: 25°F
Precip: 0%
High: 63°F
Low: 38°F
Precip: 0%
High: 60°F
Low: 46°F
Precip: 70%
High: 55°F
Low: 37°F
Precip: 70%
View complete Local Weather
 
DTN Weather Summary
Snow and Rain Showers for the Eastern Midwest on Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:52AM Tue Dec 5, 2023 CST

Today's Farmer Facebook

Seed Plot Results

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