Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Dec 25) 438'0 6'4 12/4/25   1:00 PM CST
  • CORN (Mar 26) 447'2 3'6 12/4/25   1:01 PM CST
  • CORN (May 26) 454'4 3'6 12/4/25   1:00 PM CST
  • CORN (Jul 26) 459'4 3'4 12/4/25   1:00 PM CST
  • CORN (Sep 26) 454'6 2'0 12/4/25   12:59 PM CST
  • CORN (Dec 26) 465'0 1'4 12/4/25   12:59 PM CST
  • CORN (Mar 27) 477'4 1'2 12/4/25   12:59 PM CST
  • CORN (May 27) 483'4 0'6 12/4/25   12:39 PM CST
  • SOYBEANS (Jan 26) 1119'4 3'6 12/4/25   1:01 PM CST
  • SOYBEANS (Mar 26) 1128'6 3'2 12/4/25   1:01 PM CST
  • SOYBEANS (May 26) 1138'0 3'2 12/4/25   1:01 PM CST
  • SOYBEANS (Jul 26) 1145'4 2'6 12/4/25   1:01 PM CST
  • SOYBEANS (Aug 26) 1137'6 2'4 12/4/25   1:01 PM CST
  • SOYBEANS (Sep 26) 1115'2 2'0 12/4/25   1:00 PM CST
  • SOYBEANS (Nov 26) 1114'2 0'2 12/4/25   1:00 PM CST
  • SOYBEANS (Jan 27) 1122'4 0'0 12/4/25   12:51 PM CST
  • WHEAT (Dec 25) 540'4 2'6 12/4/25   12:25 PM CST
  • WHEAT (Mar 26) 540'6 2'4 12/4/25   1:01 PM CST
  • WHEAT (May 26) 547'6 2'4 12/4/25   12:56 PM CST
  • WHEAT (Jul 26) 555'6 2'6 12/4/25   1:00 PM CST
  • WHEAT (Sep 26) 567'4 2'2 12/4/25   12:54 PM CST
  • WHEAT (Dec 26) 583'2 2'0 12/4/25   12:59 PM CST
  • WHEAT (Mar 27) 596'2 2'2 12/4/25   12:20 PM CST
  • WHEAT (May 27) 600'6 2'6 12/4/25   12:20 PM CST
  • LIVE CATTLE (Dec 25) 221.575 2.625 12/4/25   1:01 PM CST
  • LIVE CATTLE (Feb 26) 224.225 2.325 12/4/25   1:01 PM CST
  • LIVE CATTLE (Apr 26) 225.375 1.975 12/4/25   1:01 PM CST
  • FEEDER CATTLE (Jan 26) 337.000 5.150 12/4/25   1:01 PM CST
  • FEEDER CATTLE (Mar 26) 330.075 3.925 12/4/25   1:00 PM CST
  • FEEDER CATTLE (Apr 26) 328.800 3.425 12/4/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 81.175 0.625 12/4/25   1:01 PM CST
  • LEAN HOGS (Feb 26) 81.875 0.875 12/4/25   1:01 PM CST
  • LEAN HOGS (Apr 26) 85.850 1.125 12/4/25   1:01 PM CST


DTN Top Stories

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

The Federal Crop Insurance Corp. (FCIC) last Friday published a rule in the Federal Register dubbed "Expanding Access to Risk Protection" that made several changes to insurance policies. Among the changes is a provision that eliminates the option of buying-up prevented-planting coverage with policies. 1^Farmers Lose PP Buy-Up Under New Rule

A Nebraska bankruptcy court approved a bidding process for a December sale of Hansen-Mueller Co. grain assets located in multiple states. BHansen-Mueller Asset Sale in December

Section 1031 exchanges involve complex rules about asset classes, debt and strict timing requirements that require professional guidance to avoid costly mistakes. BTaxlink


DTN Ag Headline News
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
CRP Payment Status
Top 5 Things to Watch
View From the Range

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 432'6 438'0 431'0 438'0 6'4 431'4 01:01P Chart for @C5Z Options for @C5Z
Mar 26 443'0 447'6 441'6 447'2 3'6 443'4 01:01P Chart for @C6H Options for @C6H
May 26 450'4 454'6 449'4 454'4 3'6 450'6 01:01P Chart for @C6K Options for @C6K
Jul 26 456'0 459'6 454'4 459'4 3'4 456'0 01:01P Chart for @C6N Options for @C6N
Sep 26 452'6 455'0 451'0 454'6 2'0 452'6 01:01P Chart for @C6U Options for @C6U
Dec 26 463'2 465'4 461'6 465'0 1'4 463'4 01:01P Chart for @C6Z Options for @C6Z
Mar 27 475'6 478'0 474'4 477'4 1'2 476'2 01:01P Chart for @C7H Options for @C7H
May 27 482'4 484'0 481'0 483'4 0'6 482'6 01:01P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1117'0 1124'4 1114'0 1119'4 3'6 1115'6 01:01P Chart for @S6F Options for @S6F
Mar 26 1126'6 1133'4 1124'2 1128'6 3'2 1125'4 01:01P Chart for @S6H Options for @S6H
May 26 1135'4 1142'0 1133'4 1138'0 3'2 1134'6 01:01P Chart for @S6K Options for @S6K
Jul 26 1143'6 1149'0 1141'4 1145'4 2'6 1142'6 01:01P Chart for @S6N Options for @S6N
Aug 26 1138'0 1141'2 1134'4 1137'6 2'4 1135'2 01:01P Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1118'6 1112'6 1115'2 2'0 1113'2 01:01P Chart for @S6U Options for @S6U
Nov 26 1113'6 1118'4 1112'2 1114'2 0'2 1114'0 01:01P Chart for @S6X Options for @S6X
Jan 27 1124'2 1126'4 1121'6 1122'4 0'0 1122'4 01:01P Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 533'0 541'6 532'4 540'4 2'6 537'6 01:00P Chart for @W5Z Options for @W5Z
Mar 26 538'6 541'6 531'4 540'6 2'4 538'2 01:01P Chart for @W6H Options for @W6H
May 26 545'2 548'4 539'6 547'6 2'4 545'2 01:01P Chart for @W6K Options for @W6K
Jul 26 554'4 556'4 548'2 555'6 2'6 553'0 01:01P Chart for @W6N Options for @W6N
Sep 26 564'2 568'0 560'6 567'4 2'2 565'2 01:01P Chart for @W6U Options for @W6U
Dec 26 581'0 583'6 577'0 583'2 2'0 581'2 01:01P Chart for @W6Z Options for @W6Z
Mar 27 594'4 596'4 592'4 596'2 2'2 594'0 01:01P Chart for @W7H Options for @W7H
May 27 598'6 600'6 596'0 600'6 2'6 598'0 01:00P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 219.350 222.125 219.150 221.575 2.625 221.450 01:01P Chart for @LE5Z Options for @LE5Z
Feb 26 222.050 224.700 221.725 224.225 2.325 224.000 01:01P Chart for @LE6G Options for @LE6G
Apr 26 223.525 225.775 222.900 225.375 1.975 225.175 01:01P Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 332.850 337.775 331.300 337.000 5.150 336.575 01:01P Chart for @GF6F Options for @GF6F
Mar 26 326.875 330.650 324.800 330.075 3.925 329.725 01:01P Chart for @GF6H Options for @GF6H
Apr 26 325.975 329.500 323.750 328.800 3.425 328.600 01:01P Chart for @GF6J Options for @GF6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.800 81.200 80.800 81.175 0.625 81.125 01:01P Chart for @HE5Z Options for @HE5Z
Feb 26 81.250 82.050 81.250 81.875 0.875 81.850 01:01P Chart for @HE6G Options for @HE6G
Apr 26 85.075 85.850 85.000 85.850 1.125 85.775 01:01P 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: 24oF Feels Like: 24oF
Humid: 57% Dew Pt: 11oF
Barom: 30.38 Wind Dir: NE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:10 Sunset: 4:47
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
12/4
Fri
12/5
Sat
12/6
Sun
12/7
Mon
12/8
Weather
Condition
Partly Cloudy Clear Partly Cloudy Rain Mostly Cloudy
Weather Partly Cloudy Clear Partly Cloudy Rain Mostly Cloudy
Temp
L/H (°F)
14/29 17/44 26/42 25/36 18/37
Feels
Like

L/H (°F)
13/29 11/39 22/40 18/30 15/32
Dew Point
(°F)
11 21 28 26 19
Humidity
(%)
55 65 80 78 64
Wind
Speed

(mph)
3 8 4 8 4
Precip
(%)
- - - 42 -
Precip
Amt
(in.)
None None None Rain
0.06
None
Evap
(in./day)
0.03 0.05 0.02 0.03 0.03
View complete Local Weather

DTN Weather Summary
Cold Air Settles in Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:33AM Thu Dec 4, 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