Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Sep 26) 463'2 -1'6 8/18/26   12:31 PM CST
  • CORN (Dec 26) 488'0 -1'4 8/18/26   12:32 PM CST
  • CORN (Mar 27) 503'6 -1'4 8/18/26   12:32 PM CST
  • CORN (May 27) 511'4 -1'0 8/18/26   12:31 PM CST
  • CORN (Jul 27) 514'6 -0'2 8/18/26   12:31 PM CST
  • CORN (Sep 27) 496'4 0'2 8/18/26   12:31 PM CST
  • CORN (Dec 27) 501'6 0'2 8/18/26   12:31 PM CST
  • CORN (Mar 28) 513'2 0'4 8/18/26   11:40 AM CST
  • SOYBEANS (Sep 26) 1203'2 2'2 8/18/26   12:32 PM CST
  • SOYBEANS (Nov 26) 1219'4 3'4 8/18/26   12:32 PM CST
  • SOYBEANS (Jan 27) 1234'0 3'0 8/18/26   12:31 PM CST
  • SOYBEANS (Mar 27) 1240'2 4'4 8/18/26   12:31 PM CST
  • SOYBEANS (May 27) 1246'2 5'6 8/18/26   12:31 PM CST
  • SOYBEANS (Jul 27) 1251'0 6'6 8/18/26   12:31 PM CST
  • SOYBEANS (Aug 27) 1234'6 7'0 8/18/26   12:27 PM CST
  • SOYBEANS (Sep 27) 1199'0 6'6 8/18/26   12:02 PM CST
  • WHEAT (Sep 26) 666'2 -8'4 8/18/26   12:31 PM CST
  • WHEAT (Dec 26) 683'2 -6'0 8/18/26   12:31 PM CST
  • WHEAT (Mar 27) 700'4 -4'6 8/18/26   12:31 PM CST
  • WHEAT (May 27) 708'2 -4'0 8/18/26   12:31 PM CST
  • WHEAT (Jul 27) 708'4 -2'2 8/18/26   12:31 PM CST
  • WHEAT (Sep 27) 715'4 -1'4 8/18/26   12:31 PM CST
  • WHEAT (Dec 27) 727'6 -0'6 8/18/26   11:50 AM CST
  • WHEAT (Mar 28) 737'2 2'0 8/18/26   9:37 AM CST
  • LIVE CATTLE (Aug 26) 225.100 0.550 8/18/26   12:31 PM CST
  • LIVE CATTLE (Oct 26) 219.250 0.475 8/18/26   12:31 PM CST
  • LIVE CATTLE (Dec 26) 219.600 1.200 8/18/26   12:31 PM CST
  • FEEDER CATTLE (Aug 26) 340.300 0.325 8/18/26   12:31 PM CST
  • FEEDER CATTLE (Sep 26) 334.700 1.750 8/18/26   12:32 PM CST
  • FEEDER CATTLE (Oct 26) 327.675 2.325 8/18/26   12:32 PM CST
  • LEAN HOGS (Oct 26) 80.475 -1.250 8/18/26   12:32 PM CST
  • LEAN HOGS (Dec 26) 70.550 -1.975 8/18/26   12:32 PM CST
  • LEAN HOGS (Feb 27) 73.650 -2.125 8/18/26   12:31 PM CST


DTN Top Stories

Hot summer weather is driving drought conditions across the Plains and Southwest, pushing pasture and range ratings to significantly worse than a year ago. Iowa and Missouri remain bright spots, while Nebraska, Colorado and Wyoming lead in poor conditions. BPlains, South Pastures Lag Well Behind

Corn was rated 60% in good-to-excellent condition, and soybeans were rated 61% in good-to-excellent condition as of Sunday, Aug. 16. Winter wheat harvest reached 96% complete. BUSDA Weekly Crop Progress Report

Without a deal, the U.S. will hit Canada with 50% tariffs on Wednesday, involving roughly $20 billion in products, including dairy, cement, clothing, wine, furniture, and even hockey sticks. The fight over dairy highlights the outsized role the sector continues to play in U.S.-Canada trade disputes. BCanadian Dairy Policy Again Looms Large

An Idaho ranch accused of illegally altering wetlands and the Bruneau River without Clean Water Act permits is nearing a settlement with the EPA. BEPA, Idaho Ranch Edge Toward CWA Deal

The Farm Credit Administration released the FCS Young, Beginning and Small Farmer Mission Performance report during its monthly meeting on Aug. 13, detailing lending and nonlending support of young, beginning and small farmers. 7^FCA Releases 2025 YBS Report


DTN Ag Headline News
Canadian Dairy Policy Again Looms Large
USDA Weekly Crop Progress Report
Midwest Farmland Real Values Drop
FCA Releases 2025 YBS Report
Russ' Vintage Iron
Top 5 Things to Watch
View From the Cab
2026 Digital Yield Tour - Extras
2026 Digital Yield Tour - Kansas

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 464'2 468'2 462'2 463'2 -1'6 465'0 12:31P Chart for @C6U Options for @C6U
Dec 26 489'0 493'0 487'0 488'0 -1'4 489'4 12:32P Chart for @C6Z Options for @C6Z
Mar 27 504'4 508'6 502'6 503'6 -1'4 505'2 12:32P Chart for @C7H Options for @C7H
May 27 512'0 516'0 510'6 511'4 -1'0 512'4 12:32P Chart for @C7K Options for @C7K
Jul 27 514'0 518'4 513'6 514'6 -0'2 515'0 12:32P Chart for @C7N Options for @C7N
Sep 27 495'0 498'4 495'0 496'4 0'2 496'2 12:32P Chart for @C7U Options for @C7U
Dec 27 500'6 503'6 500'2 501'6 0'2 501'4 12:32P Chart for @C7Z Options for @C7Z
Mar 28 512'0 514'4 511'2 513'2 0'4 512'6 12:32P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1199'6 1215'2 1198'2 1203'2 2'2 1201'0 12:32P Chart for @S6U Options for @S6U
Nov 26 1215'0 1231'6 1213'0 1219'4 3'4 1216'0 12:32P Chart for @S6X Options for @S6X
Jan 27 1228'4 1246'6 1228'0 1234'0 3'0 1231'0 12:32P Chart for @S7F Options for @S7F
Mar 27 1234'4 1251'0 1232'6 1240'2 4'4 1235'6 12:32P Chart for @S7H Options for @S7H
May 27 1238'6 1255'2 1237'4 1246'2 5'6 1240'4 12:32P Chart for @S7K Options for @S7K
Jul 27 1242'2 1258'0 1242'2 1251'0 6'6 1244'2 12:32P Chart for @S7N Options for @S7N
Aug 27 1229'0 1239'6 1228'6 1234'6 7'0 1227'6 12:32P Chart for @S7Q Options for @S7Q
Sep 27 1194'2 1202'2 1194'2 1199'0 6'6 1192'2 12:32P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 673'6 681'6 665'0 666'2 -8'4 674'6 12:32P Chart for @W6U Options for @W6U
Dec 26 687'6 696'4 681'6 683'2 -6'0 689'2 12:32P Chart for @W6Z Options for @W6Z
Mar 27 704'6 712'2 699'2 700'4 -4'6 705'2 12:32P Chart for @W7H Options for @W7H
May 27 712'4 719'0 707'2 708'2 -4'0 712'2 12:32P Chart for @W7K Options for @W7K
Jul 27 709'0 717'4 707'2 708'4 -2'2 710'6 12:32P Chart for @W7N Options for @W7N
Sep 27 719'2 723'0 714'4 715'4 -1'4 717'0 12:32P Chart for @W7U Options for @W7U
Dec 27 729'0 734'2 727'4 727'6 -0'6 728'4 12:32P Chart for @W7Z Options for @W7Z
Mar 28 735'0 737'2 735'0 737'2 2'0 735'2 12:32P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.400 226.750 224.100 225.100 0.550 224.550 12:32P Chart for @LE6Q Options for @LE6Q
Oct 26 219.750 221.275 218.000 219.250 0.475 218.775 12:32P Chart for @LE6V Options for @LE6V
Dec 26 219.500 221.075 218.200 219.600 1.200 218.400 12:32P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.850 342.750 338.650 340.300 0.325 339.975 12:32P Chart for @GF6Q Options for @GF6Q
Sep 26 334.750 336.550 332.275 334.700 1.750 332.950 12:32P Chart for @GF6U Options for @GF6U
Oct 26 327.025 329.325 325.100 327.675 2.325 325.350 12:32P Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.625 81.800 80.000 80.475 -1.250 81.725 12:32P Chart for @HE6V Options for @HE6V
Dec 26 72.600 72.675 70.300 70.550 -1.975 72.525 12:32P Chart for @HE6Z Options for @HE6Z
Feb 27 75.750 75.925 73.400 73.650 -2.125 75.775 12:32P Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 80oF Feels Like: 82oF
Humid: 64% Dew Pt: 67oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:25 Sunset: 7:59
As reported at JEFFERSON CITY, MO at 12:00 PM
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 Tue
8/18
Wed
8/19
Thu
8/20
Fri
8/21
Sat
8/22
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)
63/90 69/81 68/85 66/87 68/86
Feels
Like

L/H (°F)
63/92 69/87 68/90 66/93 68/90
Dew Point
(°F)
68 71 69 69 69
Humidity
(%)
55 88 76 73 71
Wind
Speed

(mph)
4 4 5 3 5
Precip
(%)
32 68 21 26 34
Precip
Amt
(in.)
Rain
0.04
Rain
1.28
Rain
0.05
Rain
0.03
Rain
0.16
Evap
(in./day)
0.19 0.11 0.15 0.19 0.15
View complete Local Weather

DTN Weather Summary
Front Moving Through Central Plains, Great Lakes Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:36AM Tue Aug 18, 2026 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, June 17, 2026 7:45AM CDT
A new S&P Global report commissioned by U.S. Farmers and Ranchers in Action finds limited growth in biofuel demand could put U.S. farmland under pressure. It warns that without higher ethanol blends and expanded fuel markets, millions of acres could shift out of production by 2050.

Wednesday, July 22, 2026 11:33AM 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