0
0
0
  Macon MFA 1805 A N Missouri St   Macon, MO 63552     660-385-5753
  Shelbina MFA 215 W Maple St        Shelbina, MO  63468 573-588-4140

CLICK - MFA CONNECT
 

Local Cash Bids
Macon Delivery Cash   Basis    
 Soybeans Chart Mar 26(X)    
  Chart Oct/Nov 26(X)    
Price as of 03/18/26 07:23AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 03/17 15:30
DTN Early Word Livestock Comments 03/18 06:19
DTN Midday Livestock Comments 03/17 11:40
DTN Closing Livestock Comment 03/17 15:26
CME Feeder Cattle Index 03/17
Weekly Beef Export Sales 03/12 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/17 15:00
Family Business Matters 03/03 11:40

Headline Sports
Japan beats South Korea 4-1 to set up Women's Asian Cup fi
MLB teams pressure WBC managers to be careful with pitcher
No. 1 seed South Carolina resets for March Madness run aft
AP-Scorecard
Iran wants to move its World Cup matches from US to Mexico
WADA delays decision over potential ban of Trump from majo
Venezuela beats US 3-2 on SuU+00A0rez's 9th-inning double
Turbulent week at Chelsea sees European humiliation and En

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Headline Sports
WNBA and players union have reached an agreement in princi
Former reality TV star Jessie Holmes repeats as champion o
Senegal turns to CAS to appeal 'unfair, unprecedented' dec

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1156'2 1160'0 1148'0 1149'4 -7'4 1157'0 07:12A Chart for @S6K Options for @S6K
Jul 26 1171'2 1174'2 1162'4 1164'0 -7'2 1171'2 07:12A Chart for @S6N Options for @S6N
Aug 26 1163'0 1165'0 1154'0 1155'0 -7'4 1162'4 07:11A Chart for @S6Q Options for @S6Q
Sep 26 1133'0 1133'6 1127'2 1128'0 -3'4 1131'4 07:11A Chart for @S6U Options for @S6U
Nov 26 1130'0 1134'0 1128'0 1129'2 -2'0 1131'2 07:12A Chart for @S6X Options for @S6X
Jan 27 1141'2 1144'2 1139'0 1140'0 -2'2 1142'2 07:12A Chart for @S7F Options for @S7F
Mar 27 1141'2 1142'6 1137'2 1137'4 -3'2 1140'6 07:11A Chart for @S7H Options for @S7H
May 27 1141'0 1145'0 1140'2 1140'4 -3'4 1144'0 07:11A Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 454'6 456'4 451'4 452'2 -1'6 454'0 07:13A Chart for @C6K Options for @C6K
Jul 26 466'0 468'2 463'2 463'6 -1'6 465'4 07:13A Chart for @C6N Options for @C6N
Sep 26 468'4 471'0 466'2 466'6 -1'4 468'2 07:12A Chart for @C6U Options for @C6U
Dec 26 482'2 484'0 479'6 479'6 -2'0 481'6 07:13A Chart for @C6Z Options for @C6Z
Mar 27 493'4 494'2 490'2 490'4 -1'6 492'2 07:12A Chart for @C7H Options for @C7H
May 27 500'0 500'0 497'2 497'2 -1'2 498'4 07:12A Chart for @C7K Options for @C7K
Jul 27 502'4 502'4 499'0 499'4 -1'6 501'2 07:12A Chart for @C7N Options for @C7N
Sep 27 478'4 478'4 478'4 478'4 0'2 478'2 07:12A Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 590'0 593'4 586'0 587'6 -2'0 589'6 07:12A Chart for @W6K Options for @W6K
Jul 26 601'0 604'4 597'0 598'6 -2'0 600'6 07:12A Chart for @W6N Options for @W6N
Sep 26 614'0 616'6 610'0 611'2 -2'0 613'2 07:12A Chart for @W6U Options for @W6U
Dec 26 632'6 633'0 626'6 628'0 -2'2 630'2 07:12A Chart for @W6Z Options for @W6Z
Mar 27 646'0 646'4 641'0 641'2 -3'0 644'2 07:12A Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 233.750 235.700 233.600 235.000 1.975 235.225s 03/17 Chart for @LE6J Options for @LE6J
Jun 26 232.250 234.125 231.850 233.525 1.825 233.700s 03/17 Chart for @LE6M Options for @LE6M
Aug 26 230.025 231.750 229.675 231.075 1.650 231.325s 03/17 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 356.000 360.125 355.925 359.450 4.350 359.800s 03/17 Chart for @GF6H Options for @GF6H
Apr 26 350.650 355.350 350.200 354.525 4.950 354.800s 03/17 Chart for @GF6J Options for @GF6J
May 26 346.275 351.300 345.825 350.300 5.075 350.625s 03/17 Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"But my point is that competitive eating is a real sport, and I considered taking it up. But when I thought about what this would mean—sitting around for hours, stuffing my face with unhealthy food—I realized it was basically the same thing as journalism."

~ Dave Barry,  American journalist and comedian


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 29oF Feels Like: 24oF
Humid: 92% Dew Pt: 27oF
Barom: 29.94 Wind Dir: SSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:16 Sunset: 7:20
As reported at 29 Guilford 101 16 Feet, MO at 7:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 61°F
Low: 29°F
Precip: 0%
High: 71°F
Low: 42°F
Precip: 0%
High: 80°F
Low: 45°F
Precip: 0%
High: 82°F
Low: 48°F
Precip: 0%
High: 69°F
Low: 46°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Temperatures Rising Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:26AM Wed Mar 18, 2026 CDT

This Day In History
March 18, 1899
Phoebe, a moon of Saturn is discovered by Pickering

more info



Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN