Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Jul 26) 461'2 -4'4 5/21/26   12:59 PM CST
  • CORN (Sep 26) 467'4 -5'0 5/21/26   1:00 PM CST
  • CORN (Dec 26) 484'0 -5'2 5/21/26   12:59 PM CST
  • CORN (Mar 27) 498'2 -5'0 5/21/26   1:00 PM CST
  • CORN (May 27) 506'2 -4'4 5/21/26   12:58 PM CST
  • CORN (Jul 27) 509'4 -5'2 5/21/26   1:00 PM CST
  • CORN (Sep 27) 490'4 -3'0 5/21/26   1:00 PM CST
  • CORN (Dec 27) 494'4 -2'6 5/21/26   1:00 PM CST
  • SOYBEANS (Jul 26) 1191'2 -8'4 5/21/26   12:59 PM CST
  • SOYBEANS (Aug 26) 1191'0 -8'2 5/21/26   1:00 PM CST
  • SOYBEANS (Sep 26) 1176'4 -8'6 5/21/26   1:00 PM CST
  • SOYBEANS (Nov 26) 1184'4 -9'0 5/21/26   12:59 PM CST
  • SOYBEANS (Jan 27) 1196'2 -8'6 5/21/26   1:00 PM CST
  • SOYBEANS (Mar 27) 1195'2 -8'4 5/21/26   1:00 PM CST
  • SOYBEANS (May 27) 1197'6 -7'6 5/21/26   1:00 PM CST
  • SOYBEANS (Jul 27) 1202'4 -7'6 5/21/26   12:58 PM CST
  • WHEAT (Jul 26) 645'4 -15'0 5/21/26   1:00 PM CST
  • WHEAT (Sep 26) 659'0 -14'4 5/21/26   1:00 PM CST
  • WHEAT (Dec 26) 678'2 -14'0 5/21/26   1:00 PM CST
  • WHEAT (Mar 27) 694'2 -13'2 5/21/26   1:00 PM CST
  • WHEAT (May 27) 702'0 -12'4 5/21/26   1:00 PM CST
  • WHEAT (Jul 27) 702'0 -11'0 5/21/26   1:00 PM CST
  • WHEAT (Sep 27) 711'0 -6'4 5/21/26   12:23 PM CST
  • WHEAT (Dec 27) 723'2 -5'0 5/21/26   12:17 PM CST
  • LIVE CATTLE (Jun 26) 249.375 - 3.900 5/21/26   1:00 PM CST
  • LIVE CATTLE (Aug 26) 239.525 - 5.775 5/21/26   1:00 PM CST
  • LIVE CATTLE (Oct 26) 231.175 - 5.600 5/21/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 369.125 - 1.600 5/21/26   12:00 PM CST
  • FEEDER CATTLE (Aug 26) 356.525 - 9.250 5/21/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 353.375 - 9.250 5/21/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 95.250 -2.025 5/21/26   1:00 PM CST
  • LEAN HOGS (Jul 26) 100.100 - 1.875 5/21/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 100.250 - 1.575 5/21/26   1:00 PM CST


DTN Top Stories

With placements in Friday's May 1 USDA Cattle on Feed report anticipated to range anywhere from 96.2% to 108.5%, traders will likely remain on edge until the data is released. =^USDA Cattle on Feed Report Preview

The U.S. Drought Monitor uses multiple factors beyond rainfall to classify drought intensity, but has limitations including lagging indicators, data gaps, and human authoring biases. 4^Ag Weather Forum

Over the next several weeks, spot July soybean futures could move in either direction with both bullish and bearish factors likely to assure continued volatility in the weeks and months ahead. Iran, China and large speculators could all have a say in which direction soybeans go. :^Technically Speaking

Summit Carbon Solutions rerouted its Iowa CO2 pipeline project, cutting eight counties and more than 400 landowners from its footprint. Opponents urge the Iowa Utilities Commission to reject the project. BCO2 Pipeline Changes Spark Iowa Fight

Recent Sales Results From Logan County, Colorado; Hamilton County, Illinois; Lewis County, Missouri; and Alfalfa County, Oklahoma I^Landwatch Weekly


DTN Ag Headline News
USDA Cattle on Feed Report Preview
DOJ Bayer Adjusts Loyalty Program
SW Kansas Wildfires Char 120K Acres
DTN Retail Fertilizer Trends
Rollins Touts New Fertilizer Projects
Rural Resilience - 4
Rain Brings Relief; Plains in Crisis
USDA Weekly Crop Progress Report
Deere Planned Settlement Clears Hurdle

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 465'0 469'2 460'0 461'2 -4'4 465'6 12:59P Chart for @C6N Options for @C6N
Sep 26 472'0 475'6 467'0 467'4 -5'0 472'4 01:00P Chart for @C6U Options for @C6U
Dec 26 488'6 492'0 483'4 484'0 -5'2 489'2 12:59P Chart for @C6Z Options for @C6Z
Mar 27 502'4 505'4 497'6 498'2 -5'0 503'2 01:00P Chart for @C7H Options for @C7H
May 27 510'6 512'6 505'4 506'2 -4'4 510'6 01:00P Chart for @C7K Options for @C7K
Jul 27 514'2 516'4 509'4 509'4 -5'2 514'6 01:00P Chart for @C7N Options for @C7N
Sep 27 493'4 495'0 489'2 490'4 -3'0 493'4 01:00P Chart for @C7U Options for @C7U
Dec 27 496'6 499'0 493'2 494'4 -2'6 497'2 01:00P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1199'0 1204'0 1191'0 1191'2 -8'4 1199'6 12:59P Chart for @S6N Options for @S6N
Aug 26 1199'2 1202'6 1190'4 1191'0 -8'2 1199'2 01:00P Chart for @S6Q Options for @S6Q
Sep 26 1183'6 1187'6 1176'4 1176'4 -8'6 1185'2 01:00P Chart for @S6U Options for @S6U
Nov 26 1192'4 1195'2 1183'6 1184'4 -9'0 1193'4 12:59P Chart for @S6X Options for @S6X
Jan 27 1203'2 1206'6 1195'6 1196'2 -8'6 1205'0 01:00P Chart for @S7F Options for @S7F
Mar 27 1201'6 1205'2 1195'0 1195'2 -8'4 1203'6 01:00P Chart for @S7H Options for @S7H
May 27 1204'0 1206'6 1197'4 1197'6 -7'6 1205'4 01:00P Chart for @S7K Options for @S7K
Jul 27 1208'2 1211'2 1202'4 1202'4 -7'6 1210'2 01:00P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 660'6 660'6 645'2 645'4 -15'0 660'4 01:00P Chart for @W6N Options for @W6N
Sep 26 673'0 673'0 659'0 659'0 -14'4 673'4 01:00P Chart for @W6U Options for @W6U
Dec 26 692'2 692'2 678'2 678'2 -14'0 692'2 01:00P Chart for @W6Z Options for @W6Z
Mar 27 705'4 707'0 694'2 694'2 -13'2 707'4 01:00P Chart for @W7H Options for @W7H
May 27 713'0 713'6 702'0 702'0 -12'4 714'4 01:00P Chart for @W7K Options for @W7K
Jul 27 710'2 710'2 702'0 702'0 -11'0 713'0 01:00P Chart for @W7N Options for @W7N
Sep 27 715'0 715'0 710'0 711'0 -6'4 717'4 01:00P Chart for @W7U Options for @W7U
Dec 27 723'4 725'4 723'2 723'2 -5'0 728'2 01:00P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.375 253.475 248.800 249.375 - 3.900 249.150 01:00P Chart for @LE6M Options for @LE6M
Aug 26 245.500 245.500 238.750 239.525 - 5.775 239.350 01:00P Chart for @LE6Q Options for @LE6Q
Oct 26 237.000 237.000 230.225 231.175 - 5.600 230.950 01:00P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.475 370.500 368.100 369.125 - 1.600 369.125 12:00P Chart for @GF6K Options for @GF6K
Aug 26 365.600 365.750 356.525 356.525 - 9.250 356.525 01:00P Chart for @GF6Q Options for @GF6Q
Sep 26 362.425 362.425 353.375 353.375 - 9.250 353.375 01:00P Chart for @GF6U Options for @GF6U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 97.100 97.200 94.775 95.250 -2.025 95.125 01:00P Chart for @HE6M Options for @HE6M
Jul 26 101.975 102.150 99.500 100.100 - 1.875 100.025 01:00P Chart for @HE6N Options for @HE6N
Aug 26 101.800 101.900 99.625 100.250 - 1.575 100.225 01:00P 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: 64% Dew Pt: 54oF
Barom: 30.14 Wind Dir: N
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:51 Sunset: 8:18
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 Thu
5/21
Fri
5/22
Sat
5/23
Sun
5/24
Mon
5/25
Weather
Condition
Cloudy Rain Thunder Storms Thunder Storms Thunder Storms
Weather Cloudy Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
57/72 57/67 58/77 60/80 60/82
Feels
Like

L/H (°F)
57/72 57/67 58/77 60/81 60/83
Dew Point
(°F)
56 57 60 61 61
Humidity
(%)
65 79 72 67 62
Wind
Speed

(mph)
8 7 3 3 5
Precip
(%)
- 65 46 71 40
Precip
Amt
(in.)
None Rain
0.18
Rain
0.25
Rain
0.20
Rain
0.09
Evap
(in./day)
0.15 0.1 0.12 0.14 0.16
View complete Local Weather

DTN Weather Summary
Southern Front, Plains Storm Still Active Friday
Bryce Anderson (Bio) – DTN Meteorologist

Stalled front and combining Plains systems will bring widespread showers and thunderstorms through Friday. » More DTN Weather Commentary

Posted at 12:18PM Thu May 21, 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