Market Webpage sponsored by Missouri Farm Bureau Insurance Services
 		 

Quote Ticker
  • CORN (May 26) 452'6 -1'2 3/18/26   2:31 AM CST
  • CORN (Jul 26) 464'6 -0'6 3/18/26   2:32 AM CST
  • CORN (Sep 26) 468'0 -0'2 3/18/26   2:29 AM CST
  • CORN (Dec 26) 481'2 -0'4 3/18/26   2:31 AM CST
  • CORN (Mar 27) 492'0 -0'2 3/18/26   1:59 AM CST
  • CORN (May 27) 497'2 -1'2 3/18/26   1:31 AM CST
  • CORN (Jul 27) 501'0 -0'2 3/18/26   1:59 AM CST
  • CORN (Sep 27) 478'4 0'2 3/17/26   7:58 PM CST
  • SOYBEANS (May 26) 1153'2 -3'6 3/18/26   2:32 AM CST
  • SOYBEANS (Jul 26) 1167'6 -3'4 3/18/26   2:30 AM CST
  • SOYBEANS (Aug 26) 1159'6 -2'6 3/18/26   2:24 AM CST
  • SOYBEANS (Sep 26) 1131'6 0'2 3/18/26   2:16 AM CST
  • SOYBEANS (Nov 26) 1132'2 1'0 3/18/26   2:32 AM CST
  • SOYBEANS (Jan 27) 1143'2 1'0 3/18/26   2:15 AM CST
  • SOYBEANS (Mar 27) 1142'0 1'2 3/18/26   2:12 AM CST
  • SOYBEANS (May 27) 1143'6 -0'2 3/17/26   10:17 PM CST
  • WHEAT (May 26) 589'4 -0'2 3/18/26   2:31 AM CST
  • WHEAT (Jul 26) 601'0 0'2 3/18/26   2:24 AM CST
  • WHEAT (Sep 26) 613'4 0'2 3/18/26   2:21 AM CST
  • WHEAT (Dec 26) 630'0 -0'2 3/18/26   2:27 AM CST
  • WHEAT (Mar 27) 642'2 -2'0 3/18/26   1:05 AM CST
  • WHEAT (May 27) 650'6 0'6 3/17/26   8:20 PM CST
  • WHEAT (Jul 27) 643'2 2'2 3/17/26   7:00 PM CST
  • WHEAT (Sep 27) 642'4 0'0 3/17/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 235.000 1.975 3/17/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 233.525 1.825 3/17/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 231.075 1.650 3/17/26   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 359.450 4.350 3/17/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 354.525 4.950 3/17/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 350.300 5.075 3/17/26   1:04 PM CST
  • LEAN HOGS (Apr 26) 93.800 0.225 3/17/26   1:04 PM CST
  • LEAN HOGS (May 26) 98.550 0.300 3/17/26   1:03 PM CST
  • LEAN HOGS (Jun 26) 107.800 0.525 3/17/26   1:04 PM CST


DTN Top Stories

Reality TV farmer Steve McBee's lawsuit continues after a court rejected his family's dismissal motion, alleging he fraudulently transferred business assets to sons to evade a $4 million judgment. 7^McBee Asset Fraud Case Moves Forward

After a massive winter storm brought a burst of arctic air through the country during the last few days, an extreme burst of high temperatures is spreading through the West and Central U.S. this week. BAg Weather Forum

An Oklahoma county court dismissed a landowner's quiet title lawsuit seeking to claim Texas land gained through natural soil accretion along the Red River border. =^Oklahoma Red River Land Claim Blocked

Farmers have varied opinions about cover crops. Those who organize the National Cover Crop Survey want to hear all of them before the end of March. BProduction Blog: Cover Crop Survey Open

Wildfires have scorched more than 740,000 acres across multiple counties in Nebraska, prompting a state of emergency. Multistate crews battle ongoing fires threatening cattle and farmland. 4^NE Wildfires Rage Across 740K Acres


DTN Ag Headline News
Production Blog: Cover Crop Survey Open
Oklahoma Red River Land Claim Blocked
Pressure Rises on Fertilizer Industry
US Farmland Landlords Aren't Farmers
Top 5 Things to Watch
Nebraska Forum: E15, Farm Bill, DEF
Rail Merger Would Hurt Ag Shippers
View From the Range
Wheat Acre Squeeze for 2026

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 454'6 456'4 452'2 452'6 -1'2 454'0 02:32A Chart for @C6K Options for @C6K
Jul 26 466'0 468'2 464'0 464'6 -0'6 465'4 02:32A Chart for @C6N Options for @C6N
Sep 26 468'4 471'0 467'0 468'0 -0'2 468'2 02:31A Chart for @C6U Options for @C6U
Dec 26 482'2 484'0 480'6 481'2 -0'4 481'6 02:32A Chart for @C6Z Options for @C6Z
Mar 27 493'4 494'2 491'0 492'0 -0'2 492'2 02:31A Chart for @C7H Options for @C7H
May 27 500'0 500'0 497'2 497'2 -1'2 498'4 02:31A Chart for @C7K Options for @C7K
Jul 27 502'4 502'4 499'4 501'0 -0'2 501'2 02:31A Chart for @C7N Options for @C7N
Sep 27 478'4 478'4 478'4 478'4 0'2 478'2 02:31A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1156'2 1160'0 1149'0 1153'2 -3'6 1157'0 02:32A Chart for @S6K Options for @S6K
Jul 26 1171'2 1174'2 1163'4 1167'6 -3'4 1171'2 02:32A Chart for @S6N Options for @S6N
Aug 26 1163'0 1165'0 1155'4 1159'6 -2'6 1162'4 02:31A Chart for @S6Q Options for @S6Q
Sep 26 1133'0 1133'6 1128'0 1131'6 0'2 1131'4 02:31A Chart for @S6U Options for @S6U
Nov 26 1130'0 1133'6 1128'6 1132'2 1'0 1131'2 02:32A Chart for @S6X Options for @S6X
Jan 27 1141'2 1144'2 1139'6 1143'2 1'0 1142'2 02:31A Chart for @S7F Options for @S7F
Mar 27 1141'2 1142'2 1138'4 1142'0 1'2 1140'6 02:31A Chart for @S7H Options for @S7H
May 27 1141'0 1144'4 1141'0 1143'6 -0'2 1144'0 02:31A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 590'0 592'0 586'0 589'4 -0'2 589'6 02:31A Chart for @W6K Options for @W6K
Jul 26 601'0 603'0 597'0 601'0 0'2 600'6 02:31A Chart for @W6N Options for @W6N
Sep 26 614'0 615'4 610'0 613'4 0'2 613'2 02:31A Chart for @W6U Options for @W6U
Dec 26 632'6 632'6 626'6 630'0 -0'2 630'2 02:31A Chart for @W6Z Options for @W6Z
Mar 27 646'0 646'0 641'0 642'2 -2'0 644'2 02:31A Chart for @W7H Options for @W7H
May 27 649'6 650'6 649'6 650'6 0'6 650'0 02:31A Chart for @W7K Options for @W7K
Jul 27 643'2 643'2 643'2 643'2 2'2 641'0 02:31A Chart for @W7N Options for @W7N
Sep 27 642'4 0'0 644'6 02:31A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 233.750 235.700 233.600 235.000 1.975 235.225s 03/17 Chart for @LE6J Options for @LE6J
Jun 26 232.250 234.125 231.850 233.525 1.825 233.700s 03/17 Chart for @LE6M Options for @LE6M
Aug 26 230.025 231.750 229.675 231.075 1.650 231.325s 03/17 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 356.000 360.125 355.925 359.450 4.350 359.800s 03/17 Chart for @GF6H Options for @GF6H
Apr 26 350.650 355.350 350.200 354.525 4.950 354.800s 03/17 Chart for @GF6J Options for @GF6J
May 26 346.275 351.300 345.825 350.300 5.075 350.625s 03/17 Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 93.500 94.200 93.200 93.800 0.225 93.725s 03/17 Chart for @HE6J Options for @HE6J
May 26 98.350 98.675 97.875 98.550 0.300 98.625s 03/17 Chart for @HE6K Options for @HE6K
Jun 26 107.100 107.900 106.475 107.800 0.525 107.775s 03/17 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: 40oF Feels Like: 34oF
Humid: 45% Dew Pt: 20oF
Barom: 29.98 Wind Dir: ESE
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:14 Sunset: 7:18
As reported at JEFFERSON CITY, MO at 2:00 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 Wed
3/18		 Thu
3/19		 Fri
3/20		 Sat
3/21		 Sun
3/22
Weather
Condition		 Partly Cloudy Partly Cloudy Partly Cloudy Clear Partly Cloudy
Weather Partly Cloudy Partly Cloudy Partly Cloudy Clear Partly Cloudy
Temp
L/H (°F)		 33/63 44/73 44/79 50/82 52/72
Feels
Like
L/H (°F)		 26/63 41/73 44/79 50/82 52/72
Dew Point
(°F)		 33 44 47 49 41
Humidity
(%)		 53 56 53 48 42
Wind
Speed
(mph)		 6 6 6 5 12
Precip
 (%)		 - - - - -
Precip
Amt (in.)
 None None None None None
Evap
(in./day)		 0.12 0.15 0.16 0.18 0.22
View complete Local Weather

DTN Weather Summary
Warm Air Spreading Through Plains, Into Mississippi Valley Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

» More DTN Weather Commentary
Posted at 12:20PM Tue Mar 17, 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.

Thursday, January 22, 2026 1:24PM 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