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
Jul 25 415'4 415'4 415'4 415'4 4'4 411'0 05:08A Chart for @C5N Options for @C5N
Sep 25 398'0 401'0 398'0 399'6 1'6 398'0 05:10A Chart for @C5U Options for @C5U
Dec 25 414'0 416'4 414'0 415'0 0'6 414'2 05:10A Chart for @C5Z Options for @C5Z
Mar 26 430'6 433'0 430'6 432'2 1'4 430'6 05:10A Chart for @C6H Options for @C6H
May 26 442'0 443'6 442'0 442'6 1'0 441'6 05:10A Chart for @C6K Options for @C6K
Jul 26 450'0 452'2 450'0 451'2 1'0 450'2 05:10A Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1025'0 0'6 1024'2 05:10A Chart for @S5N Options for @S5N
Aug 25 1020'2 1024'4 1020'0 1021'6 0'4 1021'2 05:10A Chart for @S5Q Options for @S5Q
Sep 25 1008'4 1011'4 1007'2 1009'2 0'6 1008'4 05:10A Chart for @S5U Options for @S5U
Nov 25 1017'0 1021'0 1016'4 1018'6 1'2 1017'4 05:10A Chart for @S5X Options for @S5X
Jan 26 1033'6 1037'4 1032'6 1035'2 1'2 1034'0 05:10A Chart for @S6F Options for @S6F
Mar 26 1046'4 1050'4 1045'6 1048'2 1'6 1046'4 05:10A Chart for @S6H Options for @S6H
May 26 1058'0 1062'0 1057'2 1060'0 2'0 1058'0 05:10A Chart for @S6K Options for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 547'0 0'0 543'0 05:10A Chart for @W5N Options for @W5N
Sep 25 547'0 551'2 546'0 549'0 1'2 547'6 05:10A Chart for @W5U Options for @W5U
Dec 25 567'4 571'6 566'4 569'2 0'6 568'4 05:10A Chart for @W5Z Options for @W5Z
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 505'0 505'0 504'0 504'6 -5'0 503'4s 05:10A Chart for @KW5N Options for @KW5N
Sep 25 522'0 525'2 520'4 522'2 -0'2 522'4 05:10A Chart for @KW5U Options for @KW5U
Dec 25 547'0 549'6 545'2 547'0 -0'2 547'2 05:10A Chart for @KW5Z Options for @KW5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 314.150 319.450 314.050 319.125 5.400 319.125s 07/08 Chart for @GF5Q Options for @GF5Q
Sep 25 313.975 319.500 313.800 319.200 5.650 319.175s 07/08 Chart for @GF5U Options for @GF5U
Oct 25 311.475 317.550 311.350 317.225 5.900 317.250s 07/08 Chart for @GF5V Options for @GF5V
Nov 25 308.150 314.625 308.150 314.400 5.875 314.300s 07/08 Chart for @GF5X Options for @GF5X
Jan 26 301.625 307.325 301.500 307.325 5.575 307.200s 07/08 Chart for @GF6F Options for @GF6F
Mar 26 297.025 302.175 297.025 302.050 5.000 302.025s 07/08 Chart for @GF6H Options for @GF6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 216.175 220.250 216.075 219.900 4.075 219.975s 07/08 Chart for @LE5Q Options for @LE5Q
Oct 25 213.200 217.000 213.100 216.750 3.875 216.825s 07/08 Chart for @LE5V Options for @LE5V
Dec 25 213.600 216.775 213.550 216.675 3.200 216.625s 07/08 Chart for @LE5Z Options for @LE5Z
Feb 26 213.600 216.450 213.525 216.300 2.750 216.350s 07/08 Chart for @LE6G Options for @LE6G
Apr 26 213.000 215.600 213.000 215.500 2.400 215.525s 07/08 Chart for @LE6J Options for @LE6J
Jun 26 205.300 207.825 205.300 207.750 2.050 207.750s 07/08 Chart for @LE6M Options for @LE6M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 25 107.275 107.625 106.825 107.200 0.025 106.975s 07/08 Chart for @HE5N Options for @HE5N
Aug 25 107.600 107.825 106.450 106.925 - 0.325 106.775s 07/08 Chart for @HE5Q Options for @HE5Q
Oct 25 93.150 93.475 92.200 93.050 0.100 92.975s 07/08 Chart for @HE5V Options for @HE5V
Dec 25 85.050 85.125 83.875 84.725 -0.200 84.675s 07/08 Chart for @HE5Z Options for @HE5Z
Feb 26 86.525 86.600 85.550 86.300 -0.225 86.275s 07/08 Chart for @HE6G Options for @HE6G
Apr 26 88.975 88.975 88.050 88.750 -0.325 88.700s 07/08 Chart for @HE6J Options for @HE6J
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: 68oF Feels Like: 69oF
Humid: 100% Dew Pt: 68oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:52 Sunset: 8:36
As reported at COLUMBIA, MO at 5:00 AM
 
Local Radar
Columbia, MO
Radar
 
Local Forecast
Columbia, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 87°F
Low: 66°F
Precip: 0%
High: 90°F
Low: 68°F
Precip: 0%
High: 90°F
Low: 72°F
Precip: 48%
High: 82°F
Low: 70°F
Precip: 46%
High: 83°F
Low: 65°F
Precip: 42%
View complete Local Weather
 
DTN Weather Summary
Storms Moving Through Southeast, Northern Plains Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:05PM Tue Jul 8, 2025 CDT

Today's Farmer Facebook

Seed Plot Results

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