Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 

Quote Ticker
  • CORN (Jul 26) 465'4 3'2 5/22/26   9:02 AM CST
  • CORN (Sep 26) 472'0 3'4 5/22/26   9:02 AM CST
  • CORN (Dec 26) 488'6 3'6 5/22/26   9:02 AM CST
  • CORN (Mar 27) 503'0 3'6 5/22/26   9:02 AM CST
  • CORN (May 27) 510'4 3'6 5/22/26   9:01 AM CST
  • CORN (Jul 27) 514'0 3'2 5/22/26   9:02 AM CST
  • CORN (Sep 27) 491'6 0'4 5/22/26   7:43 AM CST
  • CORN (Dec 27) 498'4 3'2 5/22/26   8:57 AM CST
  • SOYBEANS (Jul 26) 1199'4 5'2 5/22/26   9:02 AM CST
  • SOYBEANS (Aug 26) 1198'6 5'2 5/22/26   9:02 AM CST
  • SOYBEANS (Sep 26) 1184'4 5'2 5/22/26   9:02 AM CST
  • SOYBEANS (Nov 26) 1192'2 5'4 5/22/26   9:02 AM CST
  • SOYBEANS (Jan 27) 1204'0 5'2 5/22/26   9:02 AM CST
  • SOYBEANS (Mar 27) 1203'2 6'0 5/22/26   9:00 AM CST
  • SOYBEANS (May 27) 1205'4 6'0 5/22/26   9:00 AM CST
  • SOYBEANS (Jul 27) 1210'0 5'4 5/22/26   9:01 AM CST
  • WHEAT (Jul 26) 650'6 3'2 5/22/26   9:03 AM CST
  • WHEAT (Sep 26) 664'4 3'4 5/22/26   9:02 AM CST
  • WHEAT (Dec 26) 683'4 2'6 5/22/26   9:02 AM CST
  • WHEAT (Mar 27) 699'2 2'4 5/22/26   9:02 AM CST
  • WHEAT (May 27) 706'4 1'6 5/22/26   9:02 AM CST
  • WHEAT (Jul 27) 706'2 1'4 5/22/26   9:02 AM CST
  • WHEAT (Sep 27) 708'0 -3'0 5/21/26   8:23 PM CST
  • WHEAT (Dec 27) 720'6 -2'4 5/21/26   8:07 PM CST
  • LIVE CATTLE (Jun 26) 249.825 0.675 5/22/26   9:03 AM CST
  • LIVE CATTLE (Aug 26) 240.100 0.750 5/22/26   9:03 AM CST
  • LIVE CATTLE (Oct 26) 231.125 0.175 5/22/26   9:03 AM CST
  • FEEDER CATTLE (Aug 26) 350.525 - 6.000 5/22/26   9:03 AM CST
  • FEEDER CATTLE (Sep 26) 347.800 - 5.575 5/22/26   9:03 AM CST
  • FEEDER CATTLE (Oct 26) 344.800 - 4.825 5/22/26   9:03 AM CST
  • LEAN HOGS (Jun 26) 95.250 0.125 5/22/26   9:03 AM CST
  • LEAN HOGS (Jul 26) 99.700 - 0.325 5/22/26   9:03 AM CST
  • LEAN HOGS (Aug 26) 99.575 - 0.650 5/22/26   9:03 AM 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

Rural schools face declining enrollment, funding gaps and teacher shortages. But instead of buckling under the pressure, rural educators are rising to the occasion, meeting systemic challenges with innovative solutions. @^Rural Resilience - 5

USDA Undersecretary for Farm Production and Conservation Richard Fordyce said landowners should start to receive notifications within the next month about whether they have farmland eligible for enrollment in base acres. Fordyce also acknowledged at least some local county offices are facing staffing challenges. FUSDA Ready to Add 30 Million Base Acres

Ag machinery manufacturers are feeling the pain of a down market but continue to roll out new technology, new equipment, winning designs and celebrate a close connection with its military veteran farmers. BEquipment Roundup

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


DTN Ag Headline News
Electric Weeder Zaps Weeds
Rural Resilience - 5
USDA Ready to Add 30 Million Base Acres
USDA Cattle on Feed Report Preview
DOJ Bayer Adjusts Loyalty Program
SW Kansas Wildfires Char 120K Acres
DTN Retail Fertilizer Trends
Rural Resilience - 4
USDA Weekly Crop Progress Report

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 462'4 467'0 461'0 465'4 3'2 462'2 09:02A Chart for @C6N Options for @C6N
Sep 26 468'4 473'2 467'2 472'0 3'4 468'4 09:03A Chart for @C6U Options for @C6U
Dec 26 485'0 490'0 484'0 488'6 3'6 485'0 09:02A Chart for @C6Z Options for @C6Z
Mar 27 499'0 504'0 498'0 503'0 3'6 499'2 09:03A Chart for @C7H Options for @C7H
May 27 506'4 511'0 505'4 510'4 3'6 506'6 09:03A Chart for @C7K Options for @C7K
Jul 27 510'6 514'6 509'4 514'0 3'2 510'6 09:03A Chart for @C7N Options for @C7N
Sep 27 490'6 491'6 490'6 491'6 0'4 491'2 09:03A Chart for @C7U Options for @C7U
Dec 27 495'0 498'4 494'0 498'4 3'2 495'2 09:03A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1193'6 1201'4 1190'4 1199'4 5'2 1194'2 09:02A Chart for @S6N Options for @S6N
Aug 26 1192'6 1200'4 1190'0 1198'6 5'2 1193'4 09:03A Chart for @S6Q Options for @S6Q
Sep 26 1177'4 1186'2 1176'4 1184'4 5'2 1179'2 09:03A Chart for @S6U Options for @S6U
Nov 26 1186'2 1193'4 1184'0 1192'2 5'4 1186'6 09:02A Chart for @S6X Options for @S6X
Jan 27 1198'0 1205'4 1196'2 1204'0 5'2 1198'6 09:03A Chart for @S7F Options for @S7F
Mar 27 1196'0 1204'0 1195'0 1203'2 6'0 1197'2 09:03A Chart for @S7H Options for @S7H
May 27 1199'0 1206'0 1198'4 1205'4 6'0 1199'4 09:03A Chart for @S7K Options for @S7K
Jul 27 1203'0 1210'4 1203'0 1210'0 5'4 1204'4 09:03A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 650'0 654'0 643'0 650'6 3'2 647'4 09:03A Chart for @W6N Options for @W6N
Sep 26 663'0 667'0 656'4 664'4 3'4 661'0 09:03A Chart for @W6U Options for @W6U
Dec 26 683'0 686'4 676'6 683'4 2'6 680'6 09:03A Chart for @W6Z Options for @W6Z
Mar 27 699'4 701'6 693'2 699'2 2'4 696'6 09:03A Chart for @W7H Options for @W7H
May 27 703'6 708'4 701'4 706'4 1'6 704'6 09:03A Chart for @W7K Options for @W7K
Jul 27 706'4 707'6 701'4 706'2 1'4 704'6 09:03A Chart for @W7N Options for @W7N
Sep 27 708'0 708'0 708'0 708'0 -3'0 711'0 09:03A Chart for @W7U Options for @W7U
Dec 27 720'6 720'6 720'6 720'6 -2'4 723'2 09:03A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.425 250.575 248.150 249.825 0.675 249.150 09:03A Chart for @LE6M Options for @LE6M
Aug 26 239.350 240.725 238.525 240.100 0.750 239.350 09:03A Chart for @LE6Q Options for @LE6Q
Oct 26 230.975 232.050 229.675 231.125 0.175 230.950 09:03A Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 353.775 355.500 348.375 350.525 - 6.000 356.525 09:03A Chart for @GF6Q Options for @GF6Q
Sep 26 350.800 352.625 345.500 347.800 - 5.575 353.375 09:03A Chart for @GF6U Options for @GF6U
Oct 26 347.000 349.225 342.425 344.800 - 4.825 349.625 09:03A Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.600 95.750 94.975 95.250 0.125 95.125 09:03A Chart for @HE6M Options for @HE6M
Jul 26 100.425 100.425 99.350 99.700 - 0.325 100.025 09:03A Chart for @HE6N Options for @HE6N
Aug 26 100.475 100.600 99.325 99.575 - 0.650 100.225 09:03A 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: 63oF Feels Like: 62oF
Humid: 83% Dew Pt: 57oF
Barom: 29.96 Wind Dir: ESE
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:51 Sunset: 8:19
As reported at JEFFERSON CITY, MO at 8:00 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
5/22
Sat
5/23
Sun
5/24
Mon
5/25
Tue
5/26
Weather
Condition
Rain Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Rain Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
59/70 58/78 60/79 60/83 62/80
Feels
Like

L/H (°F)
59/70 58/78 60/79 60/83 62/81
Dew Point
(°F)
59 60 62 62 63
Humidity
(%)
75 69 68 61 67
Wind
Speed

(mph)
6 3 4 6 7
Precip
(%)
47 58 55 36 55
Precip
Amt
(in.)
Rain
0.06
Rain
0.16
Rain
0.20
Rain
0.03
Rain
0.17
Evap
(in./day)
0.1 0.14 0.14 0.18 0.16
View complete Local Weather

DTN Weather Summary
Scattered Showers Continue for Drought Areas Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:38AM Fri May 22, 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