Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 		 

Quote Ticker
  • CORN (Mar 26) 430'4 -0'6 2/13/26   5:06 AM CST
  • CORN (May 26) 440'4 -1'2 2/13/26   5:01 AM CST
  • CORN (Jul 26) 448'4 -1'2 2/13/26   5:00 AM CST
  • CORN (Sep 26) 448'4 -1'0 2/13/26   5:06 AM CST
  • CORN (Dec 26) 462'6 -1'2 2/13/26   5:00 AM CST
  • CORN (Mar 27) 475'0 -0'6 2/13/26   4:42 AM CST
  • CORN (May 27) 481'0 -1'2 2/13/26   12:44 AM CST
  • CORN (Jul 27) 484'2 -1'0 2/13/26   3:10 AM CST
  • SOYBEANS (Mar 26) 1132'2 -5'0 2/13/26   5:07 AM CST
  • SOYBEANS (May 26) 1147'2 -5'0 2/13/26   5:05 AM CST
  • SOYBEANS (Jul 26) 1159'2 -4'4 2/13/26   5:07 AM CST
  • SOYBEANS (Aug 26) 1149'0 -3'2 2/13/26   5:04 AM CST
  • SOYBEANS (Sep 26) 1118'4 -1'0 2/13/26   4:59 AM CST
  • SOYBEANS (Nov 26) 1115'6 -0'4 2/13/26   5:07 AM CST
  • SOYBEANS (Jan 27) 1125'2 -0'4 2/13/26   4:25 AM CST
  • SOYBEANS (Mar 27) 1124'2 -0'4 2/13/26   4:53 AM CST
  • WHEAT (Mar 26) 548'4 -4'0 2/13/26   5:07 AM CST
  • WHEAT (May 26) 554'0 -4'4 2/13/26   5:07 AM CST
  • WHEAT (Jul 26) 562'0 -4'4 2/13/26   5:05 AM CST
  • WHEAT (Sep 26) 573'6 -4'4 2/13/26   5:06 AM CST
  • WHEAT (Dec 26) 591'2 -4'4 2/13/26   5:07 AM CST
  • WHEAT (Mar 27) 609'0 -2'0 2/13/26   4:23 AM CST
  • WHEAT (May 27) 617'4 0'0 2/12/26   1:15 PM CST
  • WHEAT (Jul 27) 616'0 -0'6 2/12/26   7:01 PM CST
  • LIVE CATTLE (Feb 26) 242.650 0.150 2/12/26   1:04 PM CST
  • LIVE CATTLE (Apr 26) 240.775 - 0.325 2/12/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 236.325 - 0.325 2/12/26   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 365.825 - 1.725 2/12/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 363.675 - 0.975 2/12/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 359.925 - 0.525 2/12/26   1:04 PM CST
  • LEAN HOGS (Feb 26) 86.775 -0.150 2/12/26   1:04 PM CST
  • LEAN HOGS (Apr 26) 92.050 -2.025 2/12/26   1:04 PM CST
  • LEAN HOGS (May 26) 96.225 - 1.975 2/12/26   1:03 PM CST


DTN Top Stories

Case IH and New Holland are showing their new 35-horsepower and 40-horsepower compact tractors to visitors attending the 60th annual National Farm Machinery Show. FNew CNH Brand Compact Tractors

President Donald Trump continues to question why he shouldn't withdraw from the USMCA trade agreement, which is set for a review this summer. Farm groups have been vocal about their support for USMCA. A Senate hearing on Thursday addressed some of those issues. BUSMCA, Ag Exports and Trade Certainty

Two conservation groups sued the federal government on Thursday and are seeking a binding deadline for finalizing federal protections of the monarch butterfly. 1^Lawsuit Seeks Monarch Protections

Among machinery shown during the first day of the 2026 National Farm Machinery Show was Kubota Tractor Corporation's high-capacity small square balers, featuring a patented dual chamber design that produces two bales at a time. 4^Kubota Reveals Dual Baler at Machinery Show

Record domestic use despite high prices has resulted in the need for increased supplies (including record imports) and limited exports. BCanada Markets


DTN Ag Headline News
Inside the Market
USMCA, Ag Exports and Trade Certainty
DTN Retail Fertilizer Trends
Corn Growers Push Fertilizer Probe
Sterile Flies Combat NWS Spread
USDA Reports Summary
Iowa Moves to Tap Hansen-Mueller Bond
Top 5 Things to Watch
Trump Presses for Lowering Beef Prices

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 431'0 431'6 429'4 430'4 -0'6 431'2 05:07A Chart for @C6H Options for @C6H
May 26 441'0 442'2 440'2 440'4 -1'2 441'6 05:07A Chart for @C6K Options for @C6K
Jul 26 449'2 450'0 448'4 448'4 -1'2 449'6 05:07A Chart for @C6N Options for @C6N
Sep 26 449'0 450'0 448'2 448'4 -1'0 449'4 05:07A Chart for @C6U Options for @C6U
Dec 26 463'0 464'0 462'4 462'6 -1'2 464'0 05:07A Chart for @C6Z Options for @C6Z
Mar 27 474'2 475'6 474'2 475'0 -0'6 475'6 05:07A Chart for @C7H Options for @C7H
May 27 481'2 481'2 481'0 481'0 -1'2 482'2 05:07A Chart for @C7K Options for @C7K
Jul 27 484'2 485'0 484'2 484'2 -1'0 485'2 05:03A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1136'0 1139'4 1131'0 1132'2 -5'0 1137'2 05:07A Chart for @S6H Options for @S6H
May 26 1150'4 1155'2 1146'2 1147'2 -5'0 1152'2 05:07A Chart for @S6K Options for @S6K
Jul 26 1162'0 1167'0 1158'4 1159'2 -4'4 1163'6 05:07A Chart for @S6N Options for @S6N
Aug 26 1151'2 1155'2 1148'0 1149'0 -3'2 1152'2 05:07A Chart for @S6Q Options for @S6Q
Sep 26 1117'6 1121'6 1117'4 1118'4 -1'0 1119'4 05:07A Chart for @S6U Options for @S6U
Nov 26 1115'0 1119'0 1114'0 1115'6 -0'4 1116'2 05:07A Chart for @S6X Options for @S6X
Jan 27 1124'0 1128'0 1123'4 1125'2 -0'4 1125'6 05:07A Chart for @S7F Options for @S7F
Mar 27 1120'4 1127'0 1120'4 1124'2 -0'4 1124'6 05:07A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 552'0 553'0 547'4 548'4 -4'0 552'4 05:07A Chart for @W6H Options for @W6H
May 26 558'2 558'6 553'4 554'0 -4'4 558'4 05:07A Chart for @W6K Options for @W6K
Jul 26 565'6 566'6 561'6 562'0 -4'4 566'4 05:07A Chart for @W6N Options for @W6N
Sep 26 578'0 579'0 573'6 573'6 -4'4 578'2 05:07A Chart for @W6U Options for @W6U
Dec 26 594'6 596'0 591'2 591'2 -4'4 595'6 05:07A Chart for @W6Z Options for @W6Z
Mar 27 610'4 610'4 608'4 609'0 -2'0 611'0 05:07A Chart for @W7H Options for @W7H
May 27 617'4 0'0 618'2 05:07A Chart for @W7K Options for @W7K
Jul 27 618'2 618'2 616'0 616'0 -0'6 616'6 05:07A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 242.225 243.100 241.500 242.650 0.150 242.500s 02/12 Chart for @LE6G Options for @LE6G
Apr 26 240.750 241.400 239.525 240.775 - 0.325 240.650s 02/12 Chart for @LE6J Options for @LE6J
Jun 26 236.500 236.950 234.975 236.325 - 0.325 236.250s 02/12 Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 367.450 368.000 363.350 365.825 - 1.725 365.725s 02/12 Chart for @GF6H Options for @GF6H
Apr 26 364.500 365.800 360.975 363.675 - 0.975 363.625s 02/12 Chart for @GF6J Options for @GF6J
May 26 360.425 362.000 357.400 359.925 - 0.525 359.900s 02/12 Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 86.900 86.950 86.575 86.775 -0.150 86.750s 02/12 Chart for @HE6G Options for @HE6G
Apr 26 93.650 93.650 91.350 92.050 -2.025 91.825s 02/12 Chart for @HE6J Options for @HE6J
May 26 97.575 97.650 95.575 96.225 - 1.975 96.050s 02/12 Chart for @HE6K Options for @HE6K
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Jefferson City, MO
Chg Zip Code: 
Temp: 27oF Feels Like: 27oF
Humid: 81% Dew Pt: 22oF
Barom: 30.15 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:01 Sunset: 5:44
As reported at JEFFERSON CITY, MO at 4:00 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
2/13		 Sat
2/14		 Sun
2/15		 Mon
2/16		 Tue
2/17
Weather
Condition		 Clear Rain Rain Clear Mostly Cloudy
Weather Clear Rain Rain Clear Mostly Cloudy
Temp
L/H (°F)		 27/64 37/50 39/57 37/64 44/68
Feels
Like
L/H (°F)		 21/64 33/50 33/57 35/64 41/68
Dew Point
(°F)		 30 37 38 37 42
Humidity
(%)		 48 81 66 53 56
Wind
Speed
(mph)		 5 9 6 7 12
Precip
 (%)		 - 80 80 - -
Precip
Amt (in.)
 None Rain
1.28		 Rain
0.04		 None None
Evap
(in./day)		 0.1 0.04 0.07 0.11 0.14
View complete Local Weather

DTN Weather Summary
Showers Build Across the Southwest Plains on Friday
Bryce Anderson (Bio) – DTN Meteorologist

Southwest system brings Friday rain, possible severe thunderstorms with hail and winds to western Texas and Oklahoma. » More DTN Weather Commentary
Posted at 12:10PM Thu Feb 12, 2026 CST

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, February 6, 2026 9:53AM CST
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.

Thursday, January 22, 2026 12:24PM CST

Wednesday, January 28, 2026 10:06AM 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