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 MAY (N)    
  Chart JUNE(N)    
 Soybeans Chart MAY (N)    
Price as of 05/22/26 11:55AM CDT.
Click to view more Local Cash Bids

My Market Watch
Click Here to Customize
Commodities
@C6N 462'6 0'4
@S6N 1197'2 3'0
@W6N 645'2 -2'2
@O6N 363'0 2'4
Stocks
MSFT 419.1890 0.0990
WMT 120.3700 - 0.9700
XOM 154.1050 - 1.1850
TWX



DTN Ag Headline News
Electric Weeder Zaps Weeds
Rural Resilience - 5
USDA Ready to Add 30 Million Base Acres
USDA Cattle on Feed Report Preview
DOJ Bayer Adjusts Loyalty Program
SW Kansas Wildfires Char 120K Acres
DTN Retail Fertilizer Trends
Rural Resilience - 4
USDA Weekly Crop Progress Report

Quote of the Day


"I invented the internet."

~ Al Gore,  former U.S. Vice President


DTN Market News
DTN Weekly Average DDG Price Slightly Lower
DTN Early Word Grains 05/22 05:52
DTN Midday Grain Comments 05/22 10:51
DTN Closing Grain Comments 05/21 13:40
DTN Cattle Prices/Trends 05/22 11:50
DTN Early Word Livestock Comments 05/22 06:14
DTN Midday Livestock Comments 05/22 11:29
DTN Closing Livestock Comment 05/21 15:50
DTN Chart Technical Points 05/21 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
Jul 26 462'4 467'6 461'0 462'6 0'4 462'2 11:45A Chart for @C6N Options for @C6N
Sep 26 468'4 474'0 467'2 469'0 0'4 468'4 11:43A Chart for @C6U Options for @C6U
Dec 26 485'0 490'2 484'0 486'0 1'0 485'0 11:45A Chart for @C6Z Options for @C6Z
Mar 27 499'0 504'2 498'0 500'0 0'6 499'2 11:43A Chart for @C7H Options for @C7H
May 27 506'4 511'2 505'4 507'2 0'4 506'6 11:43A Chart for @C7K Options for @C7K
Jul 27 510'6 515'0 509'4 511'0 0'2 510'6 11:43A Chart for @C7N Options for @C7N
Sep 27 490'6 495'0 490'6 493'2 2'0 491'2 11:43A Chart for @C7U Options for @C7U
Dec 27 495'0 499'2 494'0 495'6 0'4 495'2 11:43A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1193'6 1201'4 1190'4 1197'2 3'0 1194'2 11:45A Chart for @S6N Options for @S6N
Aug 26 1192'6 1200'4 1190'0 1195'6 2'2 1193'4 11:43A Chart for @S6Q Options for @S6Q
Sep 26 1177'4 1186'2 1176'4 1180'4 1'2 1179'2 11:43A Chart for @S6U Options for @S6U
Nov 26 1186'2 1193'4 1184'0 1188'0 1'2 1186'6 11:45A Chart for @S6X Options for @S6X
Jan 27 1198'0 1205'4 1196'2 1199'4 0'6 1198'6 11:43A Chart for @S7F Options for @S7F
Mar 27 1196'0 1204'0 1195'0 1198'0 0'6 1197'2 11:43A Chart for @S7H Options for @S7H
May 27 1199'0 1206'0 1198'4 1200'2 0'6 1199'4 11:43A Chart for @S7K Options for @S7K
Jul 27 1203'0 1210'4 1203'0 1205'0 0'4 1204'4 11:43A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 650'0 654'0 643'0 645'0 -2'4 647'4 11:43A Chart for @W6N Options for @W6N
Sep 26 663'0 667'0 656'4 658'0 -3'0 661'0 11:43A Chart for @W6U Options for @W6U
Dec 26 683'0 686'4 676'6 678'2 -2'4 680'6 11:43A Chart for @W6Z Options for @W6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 353.775 355.500 344.275 346.775 - 9.750 356.525 11:43A Chart for @GF6Q Options for @GF6Q
Sep 26 350.800 352.625 341.200 343.925 - 9.450 353.375 11:43A Chart for @GF6U Options for @GF6U
Oct 26 347.000 349.225 337.900 340.650 - 8.975 349.625 11:43A Chart for @GF6V Options for @GF6V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.425 250.575 247.475 248.975 - 0.175 249.150 11:43A Chart for @LE6M Options for @LE6M
Aug 26 239.350 240.975 236.825 238.275 - 1.075 239.350 11:43A Chart for @LE6Q Options for @LE6Q
Oct 26 230.975 232.050 227.575 229.150 - 1.800 230.950 11:43A Chart for @LE6V Options for @LE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Kirksville, MO
Chg Zip Code: 
Temp: 62oF Feels Like: 61oF
Humid: 70% Dew Pt: 52oF
Barom: 30 Wind Dir: E
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:48 Sunset: 8:25
As reported at KIRKSVILLE, MO at 11:00 AM
 
Local Radar
Kirksville, MO
Radar
 
Local Forecast
Kirksville, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 70°F
Low: 58°F
Precip: 0%
High: 75°F
Low: 56°F
Precip: 41%
High: 81°F
Low: 55°F
Precip: 0%
High: 84°F
Low: 58°F
Precip: 0%
High: 83°F
Low: 60°F
Precip: 48%
View complete Local Weather
 
DTN Weather Summary
Scattered Showers Continue for Drought Areas Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:38AM Fri May 22, 2026 CDT

This Day In History
May 22, 1945
NSB-Fuhrer Rost van Tonningen attempts & fails at suicide

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