Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Dec 25) 437'4 -0'2 12/5/25   10:36 AM CST
  • CORN (Mar 26) 445'0 -2'2 12/5/25   10:39 AM CST
  • CORN (May 26) 452'2 -2'2 12/5/25   10:38 AM CST
  • CORN (Jul 26) 457'2 -1'6 12/5/25   10:38 AM CST
  • CORN (Sep 26) 452'6 -1'4 12/5/25   10:38 AM CST
  • CORN (Dec 26) 464'0 -0'6 12/5/25   10:37 AM CST
  • CORN (Mar 27) 477'4 0'0 12/5/25   10:24 AM CST
  • CORN (May 27) 484'0 0'2 12/5/25   10:16 AM CST
  • SOYBEANS (Jan 26) 1110'4 -9'0 12/5/25   10:39 AM CST
  • SOYBEANS (Mar 26) 1120'2 -8'4 12/5/25   10:39 AM CST
  • SOYBEANS (May 26) 1129'4 -7'6 12/5/25   10:38 AM CST
  • SOYBEANS (Jul 26) 1136'6 -8'0 12/5/25   10:40 AM CST
  • SOYBEANS (Aug 26) 1129'0 -8'4 12/5/25   10:40 AM CST
  • SOYBEANS (Sep 26) 1107'4 -8'0 12/5/25   10:31 AM CST
  • SOYBEANS (Nov 26) 1107'0 -7'6 12/5/25   10:38 AM CST
  • SOYBEANS (Jan 27) 1117'4 -5'4 12/5/25   10:16 AM CST
  • WHEAT (Dec 25) 538'0 -3'0 12/5/25   9:57 AM CST
  • WHEAT (Mar 26) 535'6 -4'4 12/5/25   10:38 AM CST
  • WHEAT (May 26) 543'2 -4'0 12/5/25   10:36 AM CST
  • WHEAT (Jul 26) 551'4 -3'6 12/5/25   10:39 AM CST
  • WHEAT (Sep 26) 563'4 -3'6 12/5/25   10:35 AM CST
  • WHEAT (Dec 26) 579'2 -3'6 12/5/25   10:36 AM CST
  • WHEAT (Mar 27) 593'0 -2'6 12/5/25   10:14 AM CST
  • WHEAT (May 27) 600'2 0'0 12/4/25   1:16 PM CST
  • LIVE CATTLE (Dec 25) 223.200 1.750 12/5/25   10:39 AM CST
  • LIVE CATTLE (Feb 26) 224.675 0.675 12/5/25   10:39 AM CST
  • LIVE CATTLE (Apr 26) 225.375 0.200 12/5/25   10:39 AM CST
  • FEEDER CATTLE (Jan 26) 337.250 0.675 12/5/25   10:39 AM CST
  • FEEDER CATTLE (Mar 26) 330.675 0.950 12/5/25   10:39 AM CST
  • FEEDER CATTLE (Apr 26) 329.150 0.550 12/5/25   10:39 AM CST
  • LEAN HOGS (Dec 25) 81.500 0.375 12/5/25   10:39 AM CST
  • LEAN HOGS (Feb 26) 82.450 0.600 12/5/25   10:39 AM CST
  • LEAN HOGS (Apr 26) 86.600 0.825 12/5/25   10:39 AM CST


DTN Top Stories

A Dutch publishing company has issued a retraction for a frequently cited study on the safety of glyphosate. The 25-year-old study has been used by regulators such as EPA in assessing the safety of the herbicide. BGlyphosate Once Again in Science Debate

It has finally started raining consistent, heavy amounts across central and northern Brazil. =^South America Calling

The U.S. Trade Representative's Office (USTR) held a three-day hearing this week to hear from a range of business, farm groups, non-governmental groups, think tanks, academics and others as part of a six-year review of USMCA and whether to extend the agreement. BUSMCA and Ag Trade: By the Numbers

Final production totals from Statistics Canada confirmed yields rose dramatically from the September estimates for most Western Canadian crops while row-crop yields declined thanks to an Eastern Canadian drought. 4^Canada Markets

Progressive Farmer Senior Editor Dan Miller shares why he enjoyed interviewing Blue River Technology CEO Willy Pell early in 2025. Pell talked about the dawn of "see and act" technology and gave a glimpse of what is coming next. @^Miller's Favorite Story of 2025


DTN Ag Headline News
Glyphosate Once Again in Science Debate
USMCA and Ag Trade: By the Numbers
Farmers Lose PP Buy-Up Under New Rule
Hansen-Mueller Asset Sale in December
DTN Retail Fertilizer Trends
Ag Secretary Points to Aid Plans, SNAP
Moisture Needed for Midwest Pastures
US Backs Bayer SCOTUS Roundup Petition
Top 5 Things to Watch

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 435'6 439'0 435'4 437'4 -0'2 437'6 10:39A Chart for @C5Z Options for @C5Z
Mar 26 446'2 448'0 444'0 445'0 -2'2 447'2 10:39A Chart for @C6H Options for @C6H
May 26 453'6 455'0 451'2 452'2 -2'2 454'4 10:39A Chart for @C6K Options for @C6K
Jul 26 458'4 460'2 456'6 457'2 -1'6 459'0 10:39A Chart for @C6N Options for @C6N
Sep 26 454'0 455'4 452'2 452'6 -1'4 454'2 10:39A Chart for @C6U Options for @C6U
Dec 26 464'2 466'4 463'4 464'0 -0'6 464'6 10:39A Chart for @C6Z Options for @C6Z
Mar 27 476'6 479'0 476'2 477'4 0'0 477'4 10:40A Chart for @C7H Options for @C7H
May 27 483'2 485'4 482'6 484'0 0'2 483'6 10:40A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1108'2 1110'4 -9'0 1119'4 10:39A Chart for @S6F Options for @S6F
Mar 26 1128'2 1130'0 1118'4 1120'2 -8'4 1128'6 10:39A Chart for @S6H Options for @S6H
May 26 1137'2 1138'6 1127'2 1129'4 -7'6 1137'2 10:39A Chart for @S6K Options for @S6K
Jul 26 1145'0 1146'0 1134'6 1136'6 -8'0 1144'6 10:40A Chart for @S6N Options for @S6N
Aug 26 1137'6 1138'0 1127'2 1129'0 -8'4 1137'4 10:40A Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1116'2 1105'6 1107'4 -8'0 1115'4 10:40A Chart for @S6U Options for @S6U
Nov 26 1114'4 1115'6 1105'4 1107'0 -7'6 1114'6 10:40A Chart for @S6X Options for @S6X
Jan 27 1122'0 1124'0 1114'2 1117'4 -5'4 1123'0 10:40A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 539'0 539'0 538'0 538'0 -3'0 541'0 10:38A Chart for @W5Z Options for @W5Z
Mar 26 539'6 541'6 534'6 535'6 -4'4 540'2 10:39A Chart for @W6H Options for @W6H
May 26 547'0 548'4 542'4 543'2 -4'0 547'2 10:39A Chart for @W6K Options for @W6K
Jul 26 555'0 556'4 550'6 551'4 -3'6 555'2 10:40A Chart for @W6N Options for @W6N
Sep 26 567'2 568'4 562'6 563'4 -3'6 567'2 10:40A Chart for @W6U Options for @W6U
Dec 26 583'4 584'2 578'4 579'2 -3'6 583'0 10:40A Chart for @W6Z Options for @W6Z
Mar 27 595'4 596'0 592'4 593'0 -2'6 595'6 10:40A Chart for @W7H Options for @W7H
May 27 600'2 0'0 600'4 10:40A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 222.775 224.375 221.950 223.200 1.750 221.450 10:39A Chart for @LE5Z Options for @LE5Z
Feb 26 224.925 226.750 224.550 224.675 0.675 224.000 10:39A Chart for @LE6G Options for @LE6G
Apr 26 225.975 227.400 225.275 225.375 0.200 225.175 10:39A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 337.750 340.075 336.775 337.250 0.675 336.575 10:39A Chart for @GF6F Options for @GF6F
Mar 26 330.550 333.200 330.000 330.675 0.950 329.725 10:39A Chart for @GF6H Options for @GF6H
Apr 26 330.000 331.700 328.675 329.150 0.550 328.600 10:39A Chart for @GF6J Options for @GF6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.125 81.725 81.075 81.500 0.375 81.125 10:39A Chart for @HE5Z Options for @HE5Z
Feb 26 81.800 83.025 81.775 82.450 0.600 81.850 10:39A Chart for @HE6G Options for @HE6G
Apr 26 85.750 87.150 85.750 86.600 0.825 85.775 10:39A Chart for @HE6J Options for @HE6J
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 30oF Feels Like: 25oF
Humid: 61% Dew Pt: 18oF
Barom: 30.03 Wind Dir: S
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:11 Sunset: 4:47
As reported at JEFFERSON CITY, MO at 10:00 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 Fri
12/5
Sat
12/6
Sun
12/7
Mon
12/8
Tue
12/9
Weather
Condition
Partly Cloudy Rain Rain Partly Cloudy Partly Cloudy
Weather Partly Cloudy Rain Rain Partly Cloudy Partly Cloudy
Temp
L/H (°F)
15/44 26/42 20/37 17/36 27/50
Feels
Like

L/H (°F)
14/39 21/39 10/32 11/32 19/50
Dew Point
(°F)
23 28 23 14 26
Humidity
(%)
64 79 83 55 61
Wind
Speed

(mph)
8 4 10 3 10
Precip
(%)
- 38 37 - -
Precip
Amt
(in.)
None Rain
0.02
Rain
0.01
None None
Evap
(in./day)
0.05 0.03 0.03 0.03 0.07
View complete Local Weather

DTN Weather Summary
Precipitation North and South Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:37AM Fri Dec 5, 2025 CST

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, October 8, 2025 8:43AM CST
Ethanol production in the United States averaged 1.071 million barrels per day (bpd), up 76,000 bpd week-on-week.

Thursday, November 13, 2025 2:19PM CST

Wednesday, December 3, 2025 11:41AM CST


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