Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Jul 26) 455'4 -2'0 5/27/26   2:43 AM CST
  • CORN (Sep 26) 462'0 -2'2 5/27/26   2:40 AM CST
  • CORN (Dec 26) 480'2 -1'6 5/27/26   2:43 AM CST
  • CORN (Mar 27) 494'4 -2'0 5/27/26   2:41 AM CST
  • CORN (May 27) 501'6 -2'2 5/27/26   2:35 AM CST
  • CORN (Jul 27) 505'4 -2'2 5/27/26   2:12 AM CST
  • CORN (Sep 27) 487'4 -2'2 5/27/26   2:04 AM CST
  • CORN (Dec 27) 491'6 -2'4 5/27/26   2:09 AM CST
  • SOYBEANS (Jul 26) 1185'0 -1'0 5/27/26   2:43 AM CST
  • SOYBEANS (Aug 26) 1184'2 -0'6 5/27/26   2:41 AM CST
  • SOYBEANS (Sep 26) 1170'4 -0'6 5/27/26   2:37 AM CST
  • SOYBEANS (Nov 26) 1179'0 -1'2 5/27/26   2:43 AM CST
  • SOYBEANS (Jan 27) 1192'2 -1'2 5/27/26   2:37 AM CST
  • SOYBEANS (Mar 27) 1192'2 -0'6 5/27/26   2:43 AM CST
  • SOYBEANS (May 27) 1195'2 -0'6 5/27/26   2:30 AM CST
  • SOYBEANS (Jul 27) 1200'6 -0'6 5/27/26   2:30 AM CST
  • WHEAT (Jul 26) 627'2 -8'2 5/27/26   2:44 AM CST
  • WHEAT (Sep 26) 640'6 -7'4 5/27/26   2:43 AM CST
  • WHEAT (Dec 26) 661'4 -7'0 5/27/26   2:43 AM CST
  • WHEAT (Mar 27) 678'2 -7'2 5/27/26   2:43 AM CST
  • WHEAT (May 27) 687'6 -6'6 5/27/26   2:35 AM CST
  • WHEAT (Jul 27) 690'6 -7'4 5/27/26   2:43 AM CST
  • WHEAT (Sep 27) 699'2 -6'6 5/27/26   2:04 AM CST
  • WHEAT (Dec 27) 718'2 0'0 5/26/26   8:06 PM CST
  • LIVE CATTLE (Jun 26) 248.350 - 1.075 5/26/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 239.300 - 0.450 5/26/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 231.100 0.225 5/26/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 349.375 - 0.400 5/26/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 346.975 0.125 5/26/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 343.975 0.275 5/26/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 96.000 0.375 5/26/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 100.025 - 0.275 5/26/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 99.000 - 1.025 5/26/26   1:04 PM CST


DTN Top Stories

Nationwide, corn was 86% planted and soybean planting reached 79%. Winter wheat conditions were rated 26% good to excellent, according to USDA NASS' weekly Crop Progress report released on Tuesday. BUSDA Weekly Crop Progress Report

England Cattle Co. builds a legacy on innovation and Brahman excellence. The family added a beef business to their cattle operation to provide another source of income. FCattle Ranch Creates Ways to Grow

Recent Plains rainfall improved pasture conditions in drought-stricken states like Colorado and Wyoming, while Nebraska remains critically dry with 79% of pasture in poor condition. BNebraska Still Critically Dry

The soybean/corn price ratio continues to support a shift in area from corn to soybean planting as the season wraps up, backing ideas that corn acres are likely to decline further in the June report. BCanada Markets

There is no universal beef cow size, as every cattle producer has different operations and grazing conditions. Extension specialists point to several factors that can help cow-calf producers narrow the window when considering the appropriate cow size for their herd. BKSU Specialists Discuss Beef Cow Size


DTN Ag Headline News
Nebraska Still Critically Dry
USDA Weekly Crop Progress Report
Cattle Ranch Creates Ways to Grow
View From the Cab
Top 5 Things to Watch
USDA May 1 Cattle on Feed Report
Electric Weeder Zaps Weeds
Rural Resilience - 5
USDA Ready to Add 30 Million Base Acres

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 458'4 459'6 454'4 455'4 -2'0 457'4 02:43A Chart for @C6N Options for @C6N
Sep 26 465'0 466'4 461'4 462'0 -2'2 464'2 02:43A Chart for @C6U Options for @C6U
Dec 26 482'6 484'2 479'2 480'2 -1'6 482'0 02:44A Chart for @C6Z Options for @C6Z
Mar 27 497'4 498'4 493'6 494'4 -2'0 496'4 02:43A Chart for @C7H Options for @C7H
May 27 504'2 505'6 501'2 501'6 -2'2 504'0 02:43A Chart for @C7K Options for @C7K
Jul 27 509'2 509'2 505'0 505'4 -2'2 507'6 02:43A Chart for @C7N Options for @C7N
Sep 27 491'0 491'0 487'4 487'4 -2'2 489'6 02:43A Chart for @C7U Options for @C7U
Dec 27 494'0 495'2 491'4 491'6 -2'4 494'2 02:43A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1185'4 1188'2 1183'4 1185'0 -1'0 1186'0 02:44A Chart for @S6N Options for @S6N
Aug 26 1184'6 1187'4 1183'0 1184'2 -0'6 1185'0 02:45A Chart for @S6Q Options for @S6Q
Sep 26 1170'6 1173'6 1169'4 1170'4 -0'6 1171'2 02:44A Chart for @S6U Options for @S6U
Nov 26 1179'6 1183'0 1178'4 1179'0 -1'2 1180'2 02:44A Chart for @S6X Options for @S6X
Jan 27 1192'6 1196'0 1191'6 1192'2 -1'2 1193'4 02:44A Chart for @S7F Options for @S7F
Mar 27 1192'0 1196'0 1191'6 1192'2 -0'6 1193'0 02:43A Chart for @S7H Options for @S7H
May 27 1196'4 1199'2 1195'2 1195'2 -0'6 1196'0 02:44A Chart for @S7K Options for @S7K
Jul 27 1201'6 1204'2 1200'6 1200'6 -0'6 1201'4 02:44A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 636'4 638'6 625'6 627'2 -8'2 635'4 02:44A Chart for @W6N Options for @W6N
Sep 26 650'0 651'6 639'2 640'6 -7'4 648'2 02:44A Chart for @W6U Options for @W6U
Dec 26 670'0 672'4 660'0 661'4 -7'0 668'4 02:44A Chart for @W6Z Options for @W6Z
Mar 27 688'2 689'2 677'4 678'2 -7'2 685'4 02:44A Chart for @W7H Options for @W7H
May 27 696'6 696'6 687'2 687'6 -6'6 694'4 02:44A Chart for @W7K Options for @W7K
Jul 27 699'6 701'0 690'6 690'6 -7'4 698'2 02:44A Chart for @W7N Options for @W7N
Sep 27 706'0 706'0 699'2 699'2 -6'6 706'0 02:44A Chart for @W7U Options for @W7U
Dec 27 718'2 718'2 718'2 718'2 0'0 718'2 02:43A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.050 251.125 247.050 248.350 - 1.075 248.225s 05/26 Chart for @LE6M Options for @LE6M
Aug 26 239.000 242.150 237.750 239.300 - 0.450 239.150s 05/26 Chart for @LE6Q Options for @LE6Q
Oct 26 230.250 232.950 229.450 231.100 0.225 230.950s 05/26 Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 348.700 353.375 347.400 349.375 - 0.400 349.450s 05/26 Chart for @GF6Q Options for @GF6Q
Sep 26 346.050 350.425 344.400 346.975 0.125 347.025s 05/26 Chart for @GF6U Options for @GF6U
Oct 26 341.925 346.825 341.050 343.975 0.275 343.900s 05/26 Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.700 96.425 95.525 96.000 0.375 96.125s 05/26 Chart for @HE6M Options for @HE6M
Jul 26 100.450 101.000 99.600 100.025 - 0.275 100.125s 05/26 Chart for @HE6N Options for @HE6N
Aug 26 100.075 100.425 98.550 99.000 - 1.025 99.050s 05/26 Chart for @HE6Q Options for @HE6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 66oF Feels Like: 66oF
Humid: 93% Dew Pt: 64oF
Barom: 29.94 Wind Dir: ENE
Cond: N/A Wind Spd: 2 mph
Sunrise: 5:48 Sunset: 8:23
As reported at JEFFERSON CITY, MO at 2:00 AM
View complete Local Weather

Local Radar
Jefferson City, MO
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Jefferson City, MO
Change Zip Code: 
Date Wed
5/27
Thu
5/28
Fri
5/29
Sat
5/30
Sun
5/31
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
63/83 64/82 65/78 63/82 63/81
Feels
Like

L/H (°F)
63/84 64/83 65/78 63/83 63/81
Dew Point
(°F)
64 63 64 62 60
Humidity
(%)
65 61 72 62 58
Wind
Speed

(mph)
4 8 7 6 7
Precip
(%)
37 40 55 66 64
Precip
Amt
(in.)
Rain
0.08
Rain
0.13
Rain
0.52
Rain
0.38
Rain
0.29
Evap
(in./day)
0.15 0.19 0.15 0.17 0.2
View complete Local Weather

DTN Weather Summary
Solid Storms for South, Scattered in Plains Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

A stalled front is bringing widespread showers, storms and flooding risk from the South through the Upper Midwest. » More DTN Weather Commentary

Posted at 12:10PM Tue May 26, 2026 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 8, 2026 10:29AM CDT
Ethanol production in the United States averaged 1.116 million barrels per day (bpd) in the week ended April 3.

Wednesday, May 20, 2026 10:02AM CDT


My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

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