Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 		 

Quote Ticker
  • CORN (Dec 26) 479'0 -4'0 10/13/26   1:45 AM CST
  • CORN (Mar 27) 493'0 -4'2 10/13/26   1:42 AM CST
  • CORN (May 27) 500'6 -3'6 10/13/26   1:39 AM CST
  • CORN (Jul 27) 506'6 -3'2 10/13/26   1:42 AM CST
  • CORN (Sep 27) 499'4 -2'0 10/13/26   1:28 AM CST
  • CORN (Dec 27) 510'4 -1'6 10/13/26   1:42 AM CST
  • CORN (Mar 28) 524'4 -1'2 10/12/26   8:07 PM CST
  • CORN (May 28) 532'0 -1'4 10/12/26   7:21 PM CST
  • SOYBEANS (Nov 26) 1278'0 -9'6 10/13/26   1:45 AM CST
  • SOYBEANS (Jan 27) 1295'0 -9'6 10/13/26   1:45 AM CST
  • SOYBEANS (Mar 27) 1305'2 -9'2 10/13/26   1:45 AM CST
  • SOYBEANS (May 27) 1314'2 -9'2 10/13/26   1:42 AM CST
  • SOYBEANS (Jul 27) 1320'2 -9'0 10/13/26   1:43 AM CST
  • SOYBEANS (Aug 27) 1302'6 -8'4 10/13/26   1:42 AM CST
  • SOYBEANS (Sep 27) 1265'6 -6'4 10/13/26   1:20 AM CST
  • SOYBEANS (Nov 27) 1254'4 -6'6 10/13/26   1:20 AM CST
  • WHEAT (Dec 26) 667'0 -5'2 10/13/26   1:45 AM CST
  • WHEAT (Mar 27) 680'6 -5'2 10/13/26   1:45 AM CST
  • WHEAT (May 27) 687'2 -5'0 10/13/26   1:44 AM CST
  • WHEAT (Jul 27) 689'6 -5'2 10/13/26   1:42 AM CST
  • WHEAT (Sep 27) 696'4 -5'0 10/13/26   1:42 AM CST
  • WHEAT (Dec 27) 707'6 -5'0 10/13/26   1:42 AM CST
  • WHEAT (Mar 28) 715'4 -5'0 10/13/26   1:42 AM CST
  • WHEAT (May 28) 719'2 0'0 10/12/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 224.675 - 0.225 10/12/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 226.575 - 0.450 10/12/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 229.475 0.100 10/12/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 343.625 - 0.375 10/12/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 341.275 - 0.850 10/12/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 335.875 - 0.600 10/12/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 75.625 0.550 10/12/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 68.350 0.550 10/12/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 70.225 1.050 10/12/26   1:04 PM CST


Top Stories

Top Stories temporarily unavailable.

DTN Ag Headline News
Fighting Red Crown Rot in Soybeans
Ag Weather Forum
Taxlink
USDA Reports Summary
USDA Adds $300M to Regen Ag Program
DTN Retail Fertilizer Trends
Groups: USDA Violated Law on REAP Rules
Hansen-Mueller Wins $7.9M Bond Fight
Moisture Brings Relief to Dry Pastures

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 483'0 484'0 478'0 479'0 -4'0 483'0 01:45A Chart for @C6Z Options for @C6Z
Mar 27 497'0 498'0 492'0 493'0 -4'2 497'2 01:45A Chart for @C7H Options for @C7H
May 27 505'0 505'0 499'6 500'6 -3'6 504'4 01:45A Chart for @C7K Options for @C7K
Jul 27 510'0 510'0 505'6 506'6 -3'2 510'0 01:45A Chart for @C7N Options for @C7N
Sep 27 501'4 501'4 499'0 499'4 -2'0 501'4 01:45A Chart for @C7U Options for @C7U
Dec 27 513'0 513'2 510'0 510'4 -1'6 512'2 01:45A Chart for @C7Z Options for @C7Z
Mar 28 524'6 524'6 524'4 524'4 -1'2 525'6 01:45A Chart for @C8H Options for @C8H
May 28 532'0 532'0 532'0 532'0 -1'4 533'4 01:45A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1287'2 1287'2 1275'2 1278'0 -9'6 1287'6 01:45A Chart for @S6X Options for @S6X
Jan 27 1304'0 1304'0 1292'2 1295'0 -9'6 1304'6 01:45A Chart for @S7F Options for @S7F
Mar 27 1313'2 1314'0 1302'4 1305'2 -9'2 1314'4 01:45A Chart for @S7H Options for @S7H
May 27 1322'4 1322'4 1312'2 1314'2 -9'2 1323'4 01:45A Chart for @S7K Options for @S7K
Jul 27 1329'2 1329'2 1318'0 1320'2 -9'0 1329'2 01:45A Chart for @S7N Options for @S7N
Aug 27 1308'2 1308'2 1300'4 1302'6 -8'4 1311'2 01:45A Chart for @S7Q Options for @S7Q
Sep 27 1268'0 1268'0 1264'0 1265'6 -6'4 1272'2 01:45A Chart for @S7U Options for @S7U
Nov 27 1260'2 1261'0 1252'0 1254'4 -6'6 1261'2 01:45A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 672'2 672'6 665'6 667'0 -5'2 672'2 01:45A Chart for @W6Z Options for @W6Z
Mar 27 686'2 686'2 679'4 680'6 -5'2 686'0 01:45A Chart for @W7H Options for @W7H
May 27 693'0 693'0 686'0 687'2 -5'0 692'2 01:45A Chart for @W7K Options for @W7K
Jul 27 695'0 695'0 688'6 689'6 -5'2 695'0 01:45A Chart for @W7N Options for @W7N
Sep 27 699'6 700'4 695'6 696'4 -5'0 701'4 01:45A Chart for @W7U Options for @W7U
Dec 27 712'2 712'2 707'0 707'6 -5'0 712'6 01:45A Chart for @W7Z Options for @W7Z
Mar 28 715'0 716'4 714'6 715'4 -5'0 720'4 01:45A Chart for @W8H Options for @W8H
May 28 719'2 0'0 719'6 01:45A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 225.100 225.100 223.550 224.675 - 0.225 224.750s 10/12 Chart for @LE6V Options for @LE6V
Dec 26 227.075 227.400 225.500 226.575 - 0.450 226.600s 10/12 Chart for @LE6Z Options for @LE6Z
Feb 27 229.475 229.875 228.225 229.475 0.100 229.575s 10/12 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 343.975 344.025 341.550 343.625 - 0.375 343.475s 10/12 Chart for @GF6V Options for @GF6V
Nov 26 341.500 341.950 339.125 341.275 - 0.850 341.100s 10/12 Chart for @GF6X Options for @GF6X
Jan 27 335.975 336.375 334.000 335.875 - 0.600 335.750s 10/12 Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 75.625 75.675 75.075 75.625 0.550 75.600s 10/12 Chart for @HE6V Options for @HE6V
Dec 26 68.100 69.000 67.825 68.350 0.550 68.375s 10/12 Chart for @HE6Z Options for @HE6Z
Feb 27 69.500 70.475 69.225 70.225 1.050 70.300s 10/12 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Chg Zip Code: 

Invalid Zip Code Entered!

Local Radar
Chg Zip Code: 

Invalid Zip Code Entered!

5-day Forecast for ,
Change Zip Code: 

Invalid Zip Code Entered!
View complete Local Weather

DTN Weather Summary
Front Slipping Southeast Friday
Bryce Anderson (Bio) – DTN Meteorologist

» More DTN Weather Commentary
Posted at 5:34AM Fri Oct 2, 2026 CDT

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, August 19, 2026 10:40AM CDT
Ethanol production in the United States averaged 1.089 million barrels per day (bpd) in the week ended Aug. 14.

Wednesday, July 22, 2026 11:33AM CDT

Thursday, July 30, 2026 4:55PM 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