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 05/26/26 12:50PM CDT.
Click to view more Local Cash Bids

My Market Watch
Click Here to Customize
Commodities
@C6N 457'2 -6'0
@S6N 1185'6 -10'6
@W6N 638'0 -8'2
@O6N 369'0 3'0
Stocks
MSFT 413.6500 - 4.9200
WMT 118.1400 - 2.1300
XOM 150.6350 - 4.2850
TWX



DTN Ag Headline News
Cattle Ranch Creates Ways to Grow
View From the Cab
Top 5 Things to Watch
USDA May 1 Cattle on Feed Report
Electric Weeder Zaps Weeds
Rural Resilience - 5
USDA Ready to Add 30 Million Base Acres
DOJ Bayer Adjusts Loyalty Program
SW Kansas Wildfires Char 120K Acres

Quote of the Day


"100% of the shots you don't take don't go in."

~ Wayne Gretzky


DTN Market News
DTN Weekly DDG Price Slightly Lower on Average
DTN Early Word Grains 05/26 05:51
DTN Midday Grain Comments 05/26 10:49
DTN Closing Grain Comments 05/22 13:45
DTN Cattle Prices/Trends 05/26 07:50
DTN Early Word Livestock Comments 05/26 06:16
DTN Midday Livestock Comments 05/26 11:49
DTN Closing Livestock Comment 05/22 15:35
DTN Chart Technical Points 05/25 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 26 458'2 463'0 456'4 457'2 -6'0 463'2 12:39P Chart for @C6N Options for @C6N
Sep 26 465'0 469'6 463'2 464'2 -5'4 469'6 12:39P Chart for @C6U Options for @C6U
Dec 26 480'6 487'2 480'0 482'2 -4'2 486'4 12:39P Chart for @C6Z Options for @C6Z
Mar 27 495'6 501'2 494'2 496'6 -4'0 500'6 12:39P Chart for @C7H Options for @C7H
May 27 502'2 508'4 501'4 504'2 -3'6 508'0 12:39P Chart for @C7K Options for @C7K
Jul 27 506'6 512'0 505'4 507'6 -4'0 511'6 12:39P Chart for @C7N Options for @C7N
Sep 27 488'4 493'0 488'4 489'2 -4'0 493'2 12:39P Chart for @C7U Options for @C7U
Dec 27 493'4 496'6 491'6 493'4 -3'6 497'2 12:39P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1192'0 1193'4 1184'4 1185'4 -11'0 1196'4 12:39P Chart for @S6N Options for @S6N
Aug 26 1190'0 1192'6 1183'4 1184'2 -10'6 1195'0 12:39P Chart for @S6Q Options for @S6Q
Sep 26 1176'0 1178'2 1169'4 1170'4 -9'6 1180'2 12:39P Chart for @S6U Options for @S6U
Nov 26 1184'0 1186'4 1178'0 1179'4 -8'2 1187'6 12:39P Chart for @S6X Options for @S6X
Jan 27 1196'4 1199'2 1191'2 1192'6 -7'0 1199'6 12:39P Chart for @S7F Options for @S7F
Mar 27 1195'4 1198'4 1190'4 1192'0 -6'2 1198'2 12:39P Chart for @S7H Options for @S7H
May 27 1196'6 1201'0 1193'6 1195'2 -5'2 1200'4 12:39P Chart for @S7K Options for @S7K
Jul 27 1200'4 1206'6 1199'0 1200'4 -5'2 1205'6 12:39P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 640'0 645'2 635'4 637'6 -8'4 646'2 12:39P Chart for @W6N Options for @W6N
Sep 26 653'4 658'6 648'6 650'4 -8'6 659'2 12:39P Chart for @W6U Options for @W6U
Dec 26 673'0 678'6 669'0 671'2 -7'6 679'0 12:39P Chart for @W6Z Options for @W6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 348.700 353.375 347.400 348.675 - 1.175 349.850 12:39P Chart for @GF6Q Options for @GF6Q
Sep 26 346.050 350.425 344.400 345.950 - 0.950 346.900 12:39P Chart for @GF6U Options for @GF6U
Oct 26 341.925 346.825 341.050 342.700 - 0.925 343.625 12:39P Chart for @GF6V Options for @GF6V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.050 251.125 247.050 248.050 - 1.250 249.300 12:39P Chart for @LE6M Options for @LE6M
Aug 26 239.000 242.150 237.750 238.800 - 0.800 239.600 12:39P Chart for @LE6Q Options for @LE6Q
Oct 26 230.250 232.950 229.450 230.350 - 0.375 230.725 12:39P 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: 77oF Feels Like: 77oF
Humid: 48% Dew Pt: 56oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:45 Sunset: 8:28
As reported at KIRKSVILLE, MO at 12:00 PM
 
Local Radar
Kirksville, MO
Radar
 
Local Forecast
Kirksville, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 83°F
Low: 54°F
Precip: 0%
High: 88°F
Low: 60°F
Precip: 0%
High: 86°F
Low: 64°F
Precip: 0%
High: 82°F
Low: 63°F
Precip: 21%
High: 83°F
Low: 60°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Wet Weather Across South Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:31AM Tue May 26, 2026 CDT

This Day In History
May 26, 1924
Pres Coolidge signs Immigration law: restricting immigration

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