0
0
0
Kirksville MFA, 316 W. Potter, Kirksville, MO  63501 660-665-4695      
Lancaster MFA, 13975 US HWY 63,  Lancaster, MO 63548  660-457-3728 
 

Local Cash Bids
Kirksville MFA Delivery Cash   Basis    
 Corn Chart FEB (H)    
 Soybeans Chart FEB (H)    
  Chart MARCH (H)    
Price as of 02/20/26 12:44PM CST.
Click to view more Local Cash Bids

My Market Watch
Click Here to Customize
Commodities
@C6H 427'0 1'2
@S6H 1135'4 -5'4
@W6H 571'4 12'0
@O6H 330'0 0'0
Stocks
MSFT 396.9600 - 1.5000
WMT 121.4000 - 3.4700
XOM 147.0500 - 3.9200
TWX



DTN Ag Headline News
Supreme Court Rejects Trump Tariffs
FBA Signup Details Released
Wildfires Burn More Than 300K Acres
USDA Cattle on Feed Report Preview
USDA Livestock, Poultry Outlook
USDA Grains and Oilseeds Outlook
Trump Protects Phosphorus, Glyphosate
Idaho Ranch Negotiates CWA Settlement
DTN Retail Fertilizer Trends

Quote of the Day


"If you look at what you have in life, You'll always have more. If you look at what you don't have in life, You'll never have enough."

~ Oprah Winfrey,  Talk show host, producer, entertainer


DTN Market News
DTN Weekly DDG Price Higher on Average
DTN Early Word Grains 02/20 05:52
DTN Midday Grain Comments 02/20 10:43
DTN Closing Grain Comments 02/19 13:52
DTN Cattle Prices/Trends 02/20 12:25
DTN Early Word Livestock Comments 02/20 06:06
DTN Midday Livestock Comments 02/20 11:31
DTN Closing Livestock Comment 02/19 15:55
DTN Chart Technical Points 02/19 16:30
National Lean Hog Values 09/01

Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 425'6 428'6 424'0 427'0 1'2 425'6 12:33P Chart for @C6H Options for @C6H
May 26 436'0 440'2 435'2 439'2 3'0 436'2 12:33P Chart for @C6K Options for @C6K
Jul 26 444'2 448'6 443'4 448'2 3'6 444'4 12:32P Chart for @C6N Options for @C6N
Sep 26 446'0 449'6 445'6 449'4 3'0 446'4 12:32P Chart for @C6U Options for @C6U
Dec 26 460'6 464'6 460'4 464'2 2'6 461'4 12:33P Chart for @C6Z Options for @C6Z
Mar 27 473'0 476'6 472'6 476'2 2'2 474'0 12:32P Chart for @C7H Options for @C7H
May 27 479'4 483'0 479'4 482'6 2'2 480'4 12:32P Chart for @C7K Options for @C7K
Jul 27 483'0 486'2 483'0 485'4 1'6 483'6 12:32P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1141'0 1148'2 1121'4 1135'4 -5'4 1141'0 12:33P Chart for @S6H Options for @S6H
May 26 1155'0 1163'0 1136'4 1151'2 -4'6 1156'0 12:33P Chart for @S6K Options for @S6K
Jul 26 1167'4 1175'0 1149'4 1164'0 -4'0 1168'0 12:33P Chart for @S6N Options for @S6N
Aug 26 1157'2 1164'0 1141'2 1154'6 -2'6 1157'4 12:33P Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1125'6 1107'6 1119'4 -2'6 1122'2 12:32P Chart for @S6U Options for @S6U
Nov 26 1117'0 1120'0 1104'2 1114'0 -4'2 1118'2 12:33P Chart for @S6X Options for @S6X
Jan 27 1128'0 1130'0 1115'6 1125'4 -3'0 1128'4 12:32P Chart for @S7F Options for @S7F
Mar 27 1127'0 1130'2 1117'0 1126'6 -2'0 1128'6 12:32P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 562'6 573'6 558'0 571'4 12'0 559'4 12:32P Chart for @W6H Options for @W6H
May 26 567'4 581'2 564'4 579'0 12'2 566'6 12:32P Chart for @W6K Options for @W6K
Jul 26 575'6 589'0 572'0 586'2 11'6 574'4 12:32P Chart for @W6N Options for @W6N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 370.600 371.125 366.575 368.000 - 2.275 370.275 12:32P Chart for @GF6H Options for @GF6H
Apr 26 367.800 367.950 363.000 365.150 - 2.500 367.650 12:32P Chart for @GF6J Options for @GF6J
May 26 363.850 363.850 359.050 361.200 - 2.375 363.575 12:32P Chart for @GF6K Options for @GF6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 247.550 247.750 246.100 247.050 - 0.450 247.500 12:32P Chart for @LE6G Options for @LE6G
Apr 26 243.300 243.675 241.275 242.100 - 1.325 243.425 12:32P Chart for @LE6J Options for @LE6J
Jun 26 238.875 239.150 236.650 237.450 - 1.425 238.875 12:32P Chart for @LE6M Options for @LE6M
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Kirksville, MO
Chg Zip Code: 
Temp: 28oF Feels Like: 17oF
Humid: 63% Dew Pt: 17oF
Barom: 29.99 Wind Dir: W
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:55 Sunset: 5:51
As reported at KIRKSVILLE, MO at 12:00 PM
 
Local Radar
Kirksville, MO
Radar
 
Local Forecast
Kirksville, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 37°F
Low: 21°F
Precip: 0%
High: 35°F
Low: 21°F
Precip: 0%
High: 31°F
Low: 15°F
Precip: 0%
High: 31°F
Low: 9°F
Precip: 0%
High: 51°F
Low: 17°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Burst of Cold Sweeping South Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:39AM Fri Feb 20, 2026 CST

This Day In History
February 20, 1917
Ammunitions ship explodes in Archangelsk harbor, about 1,500 die

more info



DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN