Home
Weather
Products
Health Track Beef Alliance
Markets
Holiday
Local Cash Bids
Futures Markets
Futures
Charts
DTN Renewable Fuels
Options
Portfolio
News
Markets Page
DTN Ag Headlines
Grain
Livestock
Market News
Headline News
Oats/Barley News
Contact us
Kirksville MFA, 316 W. Potter, Kirksville, MO 63501 660-665-4695
Lancaster MFA, 13975 US HWY 63, Lancaster, MO 63548 660-457-3728
CLICK - MFA CONNECT
Local Cash Bids
loading...
Kirksville MFA
Delivery
Cash
Basis
Corn
DEC. (H)
JAN (H)
FEB (H)
Soybeans
DEC (F)
JAN (F)
Price as of 12/19/25 04:41AM CST.
Click to view more Local Cash Bids
My Market Watch
Click Here to
Customize
Commodities
@C6H
443'6
-0'6
@S6F
1050'2
-2'0
@W6H
506'2
-1'4
@O6H
298'6
1'4
Stocks
MSFT
483.9800
7.8600
WMT
114.8300
- 0.8300
XOM
116.5400
- 0.8700
TWX
DTN Ag Headline News
USDA Cattle on Feed Report Preview
Top 10 Ag Stories of 2025: No. 10
Hansen-Mueller Auction Moves Forward
Drought Lingers in Northern Plains
USDA: HPAI Found in Wisconsin Dairy
Top 5 Things to Watch
Dicamba-Resistant Waterhemp in Missouri
National Sorghum Yield Contest Winners
Farmer: Hansen-Mueller Misled Nebraska
Quote of the Day
"Oh, you hate your job? Why didn't you say so? There's a support group for that. It's called EVERYBODY, and they meet at the bar."
~
Drew Carey
, Comedian
DTN Market News
DTN Weekly DDG Price Higher on Average
DTN Early Word Grains 12/18 05:29
DTN Midday Grain Comments 12/18 10:47
DTN Closing Grain Comments 12/18 13:41
DTN Cattle Close/Trends 12/18 15:45
DTN Early Word Livestock Comments 12/18 06:23
DTN Midday Livestock Comments 12/18 11:29
DTN Closing Livestock Comment 12/18 15:27
DTN Chart Technical Points 12/18 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.
See Available Properties
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
444'0
444'6
443'2
443'6
-0'6
444'4
04:30A
May 26
451'2
452'2
451'0
451'4
-0'6
452'2
04:31A
Jul 26
457'2
458'2
457'0
457'2
-0'6
458'0
04:31A
Sep 26
450'2
451'2
450'2
450'6
-0'4
451'2
04:31A
Dec 26
461'4
462'2
461'2
461'4
-0'6
462'2
04:31A
Mar 27
474'4
475'0
474'4
474'4
-1'2
475'6
04:31A
May 27
482'0
482'0
481'6
481'6
-1'0
482'6
04:31A
Jul 27
485'6
-0'4
486'2
04:31A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1052'2
1053'4
1048'0
1049'6
-2'4
1052'2
04:31A
Mar 26
1062'0
1063'2
1058'2
1059'6
-2'2
1062'0
04:31A
May 26
1072'2
1074'2
1069'6
1070'6
-2'4
1073'2
04:31A
Jul 26
1085'0
1085'4
1081'4
1082'6
-2'2
1085'0
04:30A
Aug 26
1079'6
1080'2
1078'6
1079'0
-3'0
1082'0
04:31A
Sep 26
1066'6
1066'6
1063'4
1064'0
-2'6
1066'6
04:31A
Nov 26
1070'2
1071'2
1068'0
1068'0
-3'0
1071'0
04:31A
Jan 27
1079'6
1081'0
1078'0
1078'0
-3'0
1081'0
04:31A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
507'6
508'0
505'4
506'0
-1'6
507'6
04:31A
May 26
518'6
519'0
516'4
517'4
-1'2
518'6
04:31A
Jul 26
530'0
530'0
527'4
528'2
-1'4
529'6
04:31A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
341.400
342.275
337.000
340.475
- 1.250
340.275
s
12/18
Mar 26
336.100
337.100
331.350
334.775
- 1.725
334.600
s
12/18
Apr 26
335.025
335.525
330.100
333.375
- 1.850
333.175
s
12/18
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
229.500
229.650
226.600
228.575
- 1.875
228.425
s
12/18
Feb 26
229.000
229.675
226.850
228.525
- 1.150
228.400
s
12/18
Apr 26
228.750
229.350
226.600
228.325
- 0.975
228.150
s
12/18
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Kirksville, MO
Chg Zip Code:
Temp:
16
o
F
Feels Like:
4
o
F
Humid:
67
%
Dew Pt:
7
o
F
Barom:
29.98
Wind Dir:
W
Cond:
N/A
Wind Spd:
10 mph
Sunrise:
7:27
Sunset:
4:47
As reported at KIRKSVILLE, MO at 4:00 AM
Local Radar
Kirksville, MO
Local Forecast
Kirksville, MO
Friday
Saturday
Sunday
Monday
Tuesday
High:
37
°F
Low:
16
°F
Precip:
0
%
High:
45
°F
Low:
30
°F
Precip:
0
%
High:
40
°F
Low:
23
°F
Precip:
0
%
High:
46
°F
Low:
29
°F
Precip:
0
%
High:
53
°F
Low:
39
°F
Precip:
0
%
View complete Local Weather
DTN Weather Summary
Cold Air Spreads Briefly Friday
Bryce Anderson (
Bio
)
–
DTN Meteorologist
» More DTN Weather Commentary
Posted at 12:06PM Thu Dec 18, 2025 CST
This Day In History
December 19, 1928
1st autogiro (predecessor of helicopter) flight in US
more info
DTN Cash Bid Updates
Username:
Password:
Click Here
to request a username/password.
Copyright DTN. All rights reserved.
Disclaimer
.