Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 		 

Quote Ticker
  • CORN (May 26) 465'2 -4'4 3/20/26   10:42 AM CST
  • CORN (Jul 26) 475'4 -4'4 3/20/26   10:42 AM CST
  • CORN (Sep 26) 477'4 -4'4 3/20/26   10:42 AM CST
  • CORN (Dec 26) 490'0 -4'4 3/20/26   10:42 AM CST
  • CORN (Mar 27) 499'6 -4'2 3/20/26   10:43 AM CST
  • CORN (May 27) 505'2 -4'2 3/20/26   10:42 AM CST
  • CORN (Jul 27) 508'6 -3'2 3/20/26   10:37 AM CST
  • CORN (Sep 27) 487'0 0'0 3/20/26   10:03 AM CST
  • SOYBEANS (May 26) 1164'0 -4'4 3/20/26   10:42 AM CST
  • SOYBEANS (Jul 26) 1179'4 -3'6 3/20/26   10:42 AM CST
  • SOYBEANS (Aug 26) 1172'6 -3'6 3/20/26   10:42 AM CST
  • SOYBEANS (Sep 26) 1144'6 -3'0 3/20/26   10:42 AM CST
  • SOYBEANS (Nov 26) 1141'6 -4'4 3/20/26   10:42 AM CST
  • SOYBEANS (Jan 27) 1152'2 -4'4 3/20/26   10:42 AM CST
  • SOYBEANS (Mar 27) 1147'4 -5'2 3/20/26   10:42 AM CST
  • SOYBEANS (May 27) 1149'4 -5'4 3/20/26   10:42 AM CST
  • WHEAT (May 26) 598'6 -9'2 3/20/26   10:42 AM CST
  • WHEAT (Jul 26) 610'6 -8'6 3/20/26   10:42 AM CST
  • WHEAT (Sep 26) 624'2 -8'4 3/20/26   10:42 AM CST
  • WHEAT (Dec 26) 641'4 -8'4 3/20/26   10:42 AM CST
  • WHEAT (Mar 27) 654'4 -9'0 3/20/26   10:42 AM CST
  • WHEAT (May 27) 661'4 -7'4 3/20/26   10:10 AM CST
  • WHEAT (Jul 27) 650'2 -8'4 3/20/26   10:10 AM CST
  • WHEAT (Sep 27) 654'6 -8'0 3/20/26   8:48 AM CST
  • LIVE CATTLE (Apr 26) 234.825 1.550 3/20/26   10:42 AM CST
  • LIVE CATTLE (Jun 26) 234.200 2.500 3/20/26   10:42 AM CST
  • LIVE CATTLE (Aug 26) 231.550 2.450 3/20/26   10:42 AM CST
  • FEEDER CATTLE (Mar 26) 359.075 3.800 3/20/26   10:41 AM CST
  • FEEDER CATTLE (Apr 26) 352.425 4.675 3/20/26   10:43 AM CST
  • FEEDER CATTLE (May 26) 347.600 4.175 3/20/26   10:41 AM CST
  • LEAN HOGS (Apr 26) 91.625 -0.425 3/20/26   10:42 AM CST
  • LEAN HOGS (May 26) 96.000 -0.050 3/20/26   10:29 AM CST
  • LEAN HOGS (Jun 26) 104.750 3/20/26   10:42 AM CST


DTN Top Stories

A Kansan son returns to the farm to share wheat harvest and family traditions with the next generation. @^Family Returns for Wheat Harvest

DTN Contributing Analyst Philip Shaw shares how his input costs, such as for fertilizer this spring, are being increased by the Iran war. =^Under the Agridome

Given the wide range of pre-report estimates, Friday's March 1 USDA Cattle on Feed report could potentially bear some challenging news for the market, according to DTN Livestock Analyst ShayLe Stewart. :^USDA Cattle on Feed Report Preview

Recent Sales Results From Osborne and Russell counties, Kansas; Grant County, Minnesota; Grand Forks County, North Dakota; and Union County, South Dakota I^Landwatch Weekly

March 24 is National Ag Day. Join DTN and Progressive Farmer in celebrating what farm and ranch families bring to our nation and the world. BEditors' Notebook


DTN Ag Headline News
Family Returns for Wheat Harvest
Rabo Analysts See Limited Acreage Shift
USDA Cattle on Feed Report Preview
Fertilizer Shock Hitting at Tough Time
DTN Retail Fertilizer Trends
National Wheat Yield Contest 2025
Production Blog: Cover Crop Survey Open
Oklahoma Red River Land Claim Blocked
Pressure Rises on Fertilizer Industry

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 469'0 469'2 464'4 465'2 -4'4 469'6 10:42A Chart for @C6K Options for @C6K
Jul 26 479'2 479'4 475'4 475'4 -4'4 480'0 10:42A Chart for @C6N Options for @C6N
Sep 26 481'0 481'6 477'2 477'4 -4'4 482'0 10:43A Chart for @C6U Options for @C6U
Dec 26 493'4 494'0 490'0 490'0 -4'4 494'4 10:42A Chart for @C6Z Options for @C6Z
Mar 27 503'0 503'2 499'6 499'6 -4'2 504'0 10:43A Chart for @C7H Options for @C7H
May 27 509'0 509'0 505'2 505'2 -4'2 509'4 10:43A Chart for @C7K Options for @C7K
Jul 27 512'0 512'0 508'2 508'6 -3'2 512'0 10:43A Chart for @C7N Options for @C7N
Sep 27 485'6 487'0 484'4 487'0 0'0 487'0 10:43A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'0 1176'0 1162'4 1164'0 -4'4 1168'4 10:42A Chart for @S6K Options for @S6K
Jul 26 1181'0 1190'6 1178'0 1179'4 -3'6 1183'2 10:42A Chart for @S6N Options for @S6N
Aug 26 1175'0 1184'2 1171'4 1172'6 -3'6 1176'4 10:43A Chart for @S6Q Options for @S6Q
Sep 26 1148'0 1155'2 1143'6 1144'6 -3'0 1147'6 10:43A Chart for @S6U Options for @S6U
Nov 26 1144'6 1152'6 1140'4 1141'6 -4'4 1146'2 10:42A Chart for @S6X Options for @S6X
Jan 27 1154'6 1163'0 1151'2 1152'2 -4'4 1156'6 10:43A Chart for @S7F Options for @S7F
Mar 27 1151'2 1158'4 1147'0 1147'4 -5'2 1152'6 10:43A Chart for @S7H Options for @S7H
May 27 1154'4 1160'4 1148'4 1149'4 -5'4 1155'0 10:43A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'0 609'2 597'4 598'6 -9'2 608'0 10:43A Chart for @W6K Options for @W6K
Jul 26 619'4 621'0 608'6 610'6 -8'6 619'4 10:43A Chart for @W6N Options for @W6N
Sep 26 632'2 635'0 621'6 624'2 -8'4 632'6 10:42A Chart for @W6U Options for @W6U
Dec 26 649'2 650'6 639'0 641'4 -8'4 650'0 10:42A Chart for @W6Z Options for @W6Z
Mar 27 662'2 663'2 653'0 654'4 -9'0 663'4 10:42A Chart for @W7H Options for @W7H
May 27 665'0 666'2 657'6 661'4 -7'4 669'0 10:42A Chart for @W7K Options for @W7K
Jul 27 654'2 655'4 646'2 650'2 -8'4 658'6 10:42A Chart for @W7N Options for @W7N
Sep 27 656'2 656'2 654'6 654'6 -8'0 662'6 10:42A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 233.250 234.975 232.500 234.825 1.550 233.275 10:43A Chart for @LE6J Options for @LE6J
Jun 26 231.700 234.400 231.350 234.200 2.500 231.700 10:43A Chart for @LE6M Options for @LE6M
Aug 26 229.325 231.775 228.775 231.550 2.450 229.100 10:43A Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 356.200 359.475 356.125 359.075 3.800 355.275 10:43A Chart for @GF6H Options for @GF6H
Apr 26 348.000 352.700 347.725 352.425 4.675 347.750 10:43A Chart for @GF6J Options for @GF6J
May 26 343.925 347.850 343.100 347.600 4.175 343.425 10:43A Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 92.450 92.450 91.600 91.625 -0.425 92.050 10:42A Chart for @HE6J Options for @HE6J
May 26 96.250 96.550 95.875 96.000 -0.050 96.050 10:42A Chart for @HE6K Options for @HE6K
Jun 26 105.100 105.425 104.550 104.750 104.750 10:43A Chart for @HE6M Options for @HE6M
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 64oF Feels Like: 63oF
Humid: 52% Dew Pt: 46oF
Barom: 29.92 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:11 Sunset: 7:20
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
3/20		 Sat
3/21		 Sun
3/22		 Mon
3/23		 Tue
3/24
Weather
Condition		 Clear Clear Partly Cloudy Clear Rain
Weather Clear Clear Partly Cloudy Clear Rain
Temp
L/H (°F)		 43/86 51/86 54/83 39/60 42/62
Feels
Like
L/H (°F)		 61/86 51/86 54/83 35/60 38/62
Dew Point
(°F)		 50 52 47 33 35
Humidity
(%)		 39 49 47 44 49
Wind
Speed
(mph)		 7 4 13 8 6
Precip
 (%)		 - - - - 52
Precip
Amt (in.)
 None None None None Rain
0.14
Evap
(in./day)		 0.23 0.18 0.25 0.15 0.11
View complete Local Weather

DTN Weather Summary
Warmth Continues to Build Friday
Bryce Anderson (Bio) – DTN Meteorologist

» More DTN Weather Commentary
Posted at 5:35AM Fri Mar 20, 2026 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, February 6, 2026 10:53AM CDT
At the Iowa Renewable Fuels Summit on Thursday, E15 was the main topic of the day, though carbon pipelines also had their moment, along with the 45Z tax credit and the unrealized prospects of both maritime and sustainable aviation fuels.

Wednesday, March 18, 2026 9:52AM CDT

Wednesday, January 28, 2026 11:06AM 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