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 DEC. (H)    
  Chart JAN (H)    
  Chart FEB (H)    
 Soybeans Chart DEC (F)    
  Chart JAN (F)    
Price as of 12/19/25 11:05AM CST.
Click to view more Local Cash Bids

My Market Watch
Click Here to Customize
Commodities
@C6H 442'6 -1'6
@S6F 1047'6 -4'4
@W6H 508'2 0'4
@O6H 298'0 0'6
Stocks
MSFT 484.7400 0.7600
WMT 114.0850 - 0.7450
XOM 117.0500 0.5100
TWX



DTN Ag Headline News
South America Calling
3 Companies Win Hansen-Mueller Auction
Global Fertilizer Outlook - 2
Top 10 Ag Stories of 2025: No. 9
USDA Cattle on Feed Report Preview
Top 10 Ag Stories of 2025: No. 10
Top 5 Things to Watch
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 12/19 05:43
DTN Midday Grain Comments 12/19 10:52
DTN Closing Grain Comments 12/18 13:41
DTN Cattle Prices/Trends 12/19 10:05
DTN Early Word Livestock Comments 12/19 06:09
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.


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 444'0 444'6 442'4 443'0 -1'4 444'4 10:55A Chart for @C6H Options for @C6H
May 26 451'2 452'6 450'4 451'0 -1'2 452'2 10:55A Chart for @C6K Options for @C6K
Jul 26 457'2 458'6 456'6 457'2 -0'6 458'0 10:55A Chart for @C6N Options for @C6N
Sep 26 450'2 452'0 450'2 450'4 -0'6 451'2 10:55A Chart for @C6U Options for @C6U
Dec 26 461'4 463'0 461'0 461'4 -0'6 462'2 10:55A Chart for @C6Z Options for @C6Z
Mar 27 474'4 475'6 474'2 474'2 -1'4 475'6 10:54A Chart for @C7H Options for @C7H
May 27 482'0 482'6 481'4 481'4 -1'2 482'6 10:53A Chart for @C7K Options for @C7K
Jul 27 485'2 485'6 485'0 485'0 -1'2 486'2 10:53A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1052'2 1054'0 1047'0 1047'6 -4'4 1052'2 10:54A Chart for @S6F Options for @S6F
Mar 26 1062'0 1064'4 1057'2 1057'6 -4'2 1062'0 10:55A Chart for @S6H Options for @S6H
May 26 1072'2 1075'2 1068'6 1069'0 -4'2 1073'2 10:55A Chart for @S6K Options for @S6K
Jul 26 1085'0 1087'0 1080'4 1080'4 -4'4 1085'0 10:54A Chart for @S6N Options for @S6N
Aug 26 1079'6 1083'2 1077'6 1077'6 -4'2 1082'0 10:55A Chart for @S6Q Options for @S6Q
Sep 26 1066'6 1067'4 1062'6 1063'2 -3'4 1066'6 10:55A Chart for @S6U Options for @S6U
Nov 26 1070'2 1071'6 1066'4 1067'2 -3'6 1071'0 10:55A Chart for @S6X Options for @S6X
Jan 27 1079'6 1081'0 1077'2 1077'4 -3'4 1081'0 10:54A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 507'6 509'2 505'4 508'2 0'4 507'6 10:55A Chart for @W6H Options for @W6H
May 26 518'6 519'6 516'4 518'4 -0'2 518'6 10:55A Chart for @W6K Options for @W6K
Jul 26 530'0 530'6 527'4 529'6 0'0 529'6 10:55A Chart for @W6N Options for @W6N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 340.875 347.450 340.875 346.700 6.425 340.275 10:54A Chart for @GF6F Options for @GF6F
Mar 26 335.000 341.450 334.950 340.475 5.875 334.600 10:54A Chart for @GF6H Options for @GF6H
Apr 26 333.175 339.700 333.175 338.700 5.525 333.175 10:54A Chart for @GF6J Options for @GF6J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.000 231.250 229.000 230.825 2.400 228.425 10:55A Chart for @LE5Z Options for @LE5Z
Feb 26 228.900 232.075 228.875 231.375 2.975 228.400 10:55A Chart for @LE6G Options for @LE6G
Apr 26 228.625 231.350 228.625 230.800 2.650 228.150 10:55A Chart for @LE6J Options for @LE6J
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Conditions
Kirksville, MO
Chg Zip Code: 
Temp: 20oF Feels Like: 11oF
Humid: 52% Dew Pt: 5oF
Barom: 30.11 Wind Dir: WNW
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:27 Sunset: 4:47
As reported at KIRKSVILLE, MO at 10:00 AM
 
Local Radar
Kirksville, MO
Radar
 
Local Forecast
Kirksville, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 37°F
Low: 15°F
Precip: 0%
High: 44°F
Low: 30°F
Precip: 0%
High: 39°F
Low: 22°F
Precip: 0%
High: 46°F
Low: 29°F
Precip: 0%
High: 54°F
Low: 39°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
One System Exiting East, Another Moving Through Border Region Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:35AM Fri Dec 19, 2025 CST

This Day In History
December 19, 1922
Mrs Theres Vaughn, 24, confessed in court to being married 62 times

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