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 05/18/26 05:03AM CDT.
Click to view more Local Cash Bids

My Market Watch
Click Here to Customize
Commodities
@C6N 470'0 14'2
@S6N 1201'2 24'2
@W6N 654'2 18'4
@O6N 372'0 8'2
Stocks
MSFT 421.9200 12.4900
WMT 131.4500 - 1.0100
XOM 157.9200 6.1700
TWX



DTN Ag Headline News
View From the Cab
Top 5 Things to Watch
Fertilizer Supply Push Faces Hurdles
MW Land Values Rise, Cash Rents Fall
View From the Range
Rural Resilience - 3
Hard Winter Wheat Tour Final Results
Court Strikes Down Malathion Opinion
View From the Cab

Quote of the Day


"Don't worry about the world coming to an end today. It's already tomorrow in Australia."

~ Charles Schultz


DTN Market News
DTN Weekly Average DDG Price Slightly Lower
DTN Early Word Grains 05/15 05:45
DTN Midday Grain Comments 05/15 11:00
DTN Closing Grain Comments 05/15 13:49
DTN Cattle Close/Trends 05/15 15:45
DTN Early Word Livestock Comments 05/15 06:12
DTN Midday Livestock Comments 05/15 11:33
DTN Closing Livestock Comment 05/15 15:29
DTN Chart Technical Points 05/15 16:30
US Direct Feeder Pigs

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 26 469'0 473'2 464'0 470'2 14'4 455'6 04:52A Chart for @C6N Options for @C6N
Sep 26 475'6 479'6 471'2 476'4 13'4 463'0 04:52A Chart for @C6U Options for @C6U
Dec 26 495'2 497'2 488'6 493'4 12'4 481'0 04:52A Chart for @C6Z Options for @C6Z
Mar 27 506'4 511'0 502'6 507'0 11'4 495'4 04:51A Chart for @C7H Options for @C7H
May 27 514'6 515'2 510'0 514'2 11'2 503'0 04:51A Chart for @C7K Options for @C7K
Jul 27 516'0 521'4 513'6 517'4 10'4 507'0 04:51A Chart for @C7N Options for @C7N
Sep 27 499'2 501'2 495'2 498'4 8'6 489'6 04:51A Chart for @C7U Options for @C7U
Dec 27 500'0 506'2 499'0 502'6 8'2 494'4 04:51A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1202'2 1209'4 1191'0 1201'2 24'2 1177'0 04:52A Chart for @S6N Options for @S6N
Aug 26 1198'4 1207'6 1190'4 1200'6 24'2 1176'4 04:52A Chart for @S6Q Options for @S6Q
Sep 26 1182'6 1190'4 1176'4 1186'6 24'0 1162'6 04:52A Chart for @S6U Options for @S6U
Nov 26 1188'6 1199'6 1183'6 1195'0 24'2 1170'6 04:52A Chart for @S6X Options for @S6X
Jan 27 1198'2 1211'2 1196'6 1206'6 23'4 1183'2 04:52A Chart for @S7F Options for @S7F
Mar 27 1192'0 1208'6 1192'0 1205'0 22'6 1182'2 04:52A Chart for @S7H Options for @S7H
May 27 1195'6 1210'0 1195'6 1207'0 22'0 1185'0 04:52A Chart for @S7K Options for @S7K
Jul 27 1197'4 1214'6 1197'4 1211'6 21'2 1190'4 04:52A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 647'4 657'2 646'0 654'2 18'4 635'6 04:52A Chart for @W6N Options for @W6N
Sep 26 661'4 670'4 659'4 667'6 18'0 649'6 04:52A Chart for @W6U Options for @W6U
Dec 26 679'6 690'0 679'0 687'2 17'4 669'6 04:52A Chart for @W6Z Options for @W6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 367.025 369.000 366.700 368.775 1.100 368.675s 05/17 Chart for @GF6K Options for @GF6K
Aug 26 356.600 362.200 356.000 361.275 3.450 361.450s 05/17 Chart for @GF6Q Options for @GF6Q
Sep 26 354.000 359.825 353.275 359.000 3.950 359.175s 05/17 Chart for @GF6U Options for @GF6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.900 254.125 251.350 253.950 1.825 253.900s 05/17 Chart for @LE6M Options for @LE6M
Aug 26 245.725 248.375 245.525 248.025 1.775 247.925s 05/17 Chart for @LE6Q Options for @LE6Q
Oct 26 237.575 240.500 237.375 239.950 1.800 239.875s 05/17 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: 63oF Feels Like: 63oF
Humid: 93% Dew Pt: 61oF
Barom: 29.79 Wind Dir: NNE
Cond: N/A Wind Spd: 13 mph
Sunrise: 5:51 Sunset: 8:21
As reported at KIRKSVILLE, MO at 4:00 AM
 
Local Radar
Kirksville, MO
Radar
 
Local Forecast
Kirksville, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 80°F
Low: 63°F
Precip: 80%
High: 72°F
Low: 54°F
Precip: 80%
High: 65°F
Low: 47°F
Precip: 0%
High: 68°F
Low: 48°F
Precip: 58%
High: 72°F
Low: 54°F
Precip: 64%
View complete Local Weather
 
DTN Weather Summary
Major Storm, Heavy Rain, Severe Weather for Central US This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Stalled boundary triggers central U.S. storms Friday; severe weather risk expands through the weekend.​​​​​​​​​​​​​​​​ » More DTN Weather Commentary

Posted at 11:32AM Sat May 16, 2026 CDT

This Day In History
May 18, 1897
Paul Dukas "L'Apprenti Sorcier Pruimtabak on the Market," premieres

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