0
0
0

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

CLICK HERE to use the MFA Customer Portal

 
 


Video

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 364'4 365'0 363'2 363'4 -1'0 364'4 03:00A Chart for @C0H Options for @C0H
May 20 368'0 368'4 366'0 366'0 -2'0 368'0 03:00A Chart for @C0K Options for @C0K
Jul 20 373'0 373'2 370'4 370'4 -2'0 372'4 03:00A Chart for @C0N Options for @C0N
Sep 20 373'0 373'2 371'0 371'0 -1'6 372'6 03:00A Chart for @C0U Options for @C0U
Dec 20 377'6 377'6 375'4 375'4 -2'0 377'4 03:00A Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 886'2 887'0 874'4 874'6 -11'4 886'2 03:00A Chart for @S0H Options for @S0H
May 20 894'6 895'0 880'0 881'2 -13'6 895'0 03:00A Chart for @S0K Options for @S0K
Jul 20 903'6 904'2 890'2 890'6 -14'0 904'6 03:00A Chart for @S0N Options for @S0N
Aug 20 907'6 907'6 894'4 895'0 -13'2 908'2 03:00A Chart for @S0Q Options for @S0Q
Sep 20 907'4 907'6 895'6 897'2 -11'2 908'4 03:00A Chart for @S0U Options for @S0U
Nov 20 913'2 913'2 900'6 901'4 -12'0 913'4 03:00A Chart for @S0X Options for @S0X
Jan 21 916'0 916'0 904'4 905'2 -11'2 916'4 03:00A Chart for @S1F Options for @S1F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 531'0 531'2 524'6 525'0 -4'2 529'2 03:00A Chart for @W0H Options for @W0H
May 20 525'4 526'4 520'6 522'6 -4'6 527'4 03:00A Chart for @W0K Options for @W0K
Jul 20 525'2 526'4 521'4 523'0 -6'0 529'0 03:00A Chart for @W0N Options for @W0N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 440'2 440'6 440'0 440'6 -2'4 443'2 03:00A Chart for @KW0H Options for @KW0H
May 20 451'4 452'0 447'4 448'2 -3'4 451'6 03:00A Chart for @KW0K Options for @KW0K
Jul 20 460'0 460'0 454'6 455'6 -3'0 458'6 03:00A Chart for @KW0N Options for @KW0N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 20 132.425 134.475 129.575 132.375 - 1.500 132.575s 02/27 Chart for @GF0H Options for @GF0H
Apr 20 134.100 136.100 131.475 133.550 - 1.900 134.075s 02/27 Chart for @GF0J Options for @GF0J
May 20 135.125 137.400 132.375 135.125 - 1.325 135.550s 02/27 Chart for @GF0K Options for @GF0K
Aug 20 141.975 145.325 139.125 142.900 - 0.250 143.375s 02/27 Chart for @GF0Q Options for @GF0Q
Sep 20 143.675 147.275 140.800 144.950 - 0.050 145.250s 02/27 Chart for @GF0U Options for @GF0U
Oct 20 144.950 148.300 142.000 146.425 0.175 146.500s 02/27 Chart for @GF0V Options for @GF0V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 113.750 114.200 110.250 112.725 - 1.450 112.625s 02/27 Chart for @LE0G Options for @LE0G
Apr 20 110.875 112.725 109.350 110.025 - 1.875 110.475s 02/27 Chart for @LE0J Options for @LE0J
Jun 20 103.750 105.900 102.025 103.300 - 1.100 103.925s 02/27 Chart for @LE0M Options for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 64.525 64.925 62.150 62.275 -2.600 62.550s 02/27 Chart for @HE0J Options for @HE0J
May 20 71.500 71.500 69.175 69.500 -2.425 69.750s 02/27 Chart for @HE0K Options for @HE0K
Jun 20 79.775 80.100 77.400 78.025 -2.350 78.050s 02/27 Chart for @HE0M Options for @HE0M
Jul 20 81.075 81.350 78.600 79.400 -2.200 79.400s 02/27 Chart for @HE0N Options for @HE0N
Aug 20 80.850 81.050 78.400 79.350 -1.925 79.350s 02/27 Chart for @HE0Q Options for @HE0Q
Oct 20 69.300 69.625 68.000 68.450 -1.275 68.425s 02/27 Chart for @HE0V Options for @HE0V
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: 30oF Feels Like: 25oF
Humid: 79% Dew Pt: 24oF
Barom: 30.16 Wind Dir: W
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:42 Sunset: 6:00
As reported at COLUMBIA, MO at 2:00 AM
 
Local Radar
Columbia, MO
Radar
 
Local Forecast
Columbia, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 46°F
Low: 27°F
Precip: 36%
High: 55°F
Low: 28°F
Precip: 0%
High: 61°F
Low: 46°F
Precip: 38%
High: 51°F
Low: 44°F
Precip: 38%
High: 49°F
Low: 36°F
Precip: 59%
View complete Local Weather
 
DTN Weather Summary
Drier, Warmer Weekend Leading to Snowm
Bryce Anderson (Bio) – DTN Meteorologist

Drier and warmer weather is expected for the majority of the country Friday through the weekend, causing snowmelt and some soil drainage. » More DTN Weather Commentary

Posted at 12:21PM Thu Feb 27, 2020 CST

Today's Farmer Facebook

Seed Plot Results

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