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 Dec(F)    
Price as of 12/27/25 01:44PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 12/26 15:20
DTN Early Word Livestock Comments 12/26 06:48
DTN Midday Livestock Comments 12/26 11:45
DTN Closing Livestock Comment 12/26 15:42
CME Feeder Cattle Index 12/26
USDA Hogs & Pigs Report 12/23 14:43
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/26 15:05
Family Business Matters 10/29 04:58

Headline Sports
East Carolina takes advantage of 5 Pittsburgh turnovers, w
Arsenal stays top as Man City and Aston Villa apply the pr
AP-Scorecard
Bucks list Antetokounmpo as questionable for Saturday's ga
Teenager Ibrahim Mbaye stars as Senegal draws 1-1 with Con
Behren Morton thought Texas Tech could be special, and the
Arsenal stays top as Man City applies the pressure and Liv

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

Headline Sports

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1067'0 1069'2 1057'0 1057'6 -4'4 1058'6s 12/26 Chart for @S6F Options for @S6F
Mar 26 1080'4 1082'4 1070'6 1071'6 -4'0 1072'4s 12/26 Chart for @S6H Options for @S6H
May 26 1090'4 1093'2 1082'4 1082'6 -3'2 1084'2s 12/26 Chart for @S6K Options for @S6K
Jul 26 1101'0 1104'0 1093'4 1094'0 -3'0 1095'4s 12/26 Chart for @S6N Options for @S6N
Aug 26 1098'4 1100'4 1090'2 1091'6 -2'6 1092'4s 12/26 Chart for @S6Q Options for @S6Q
Sep 26 1083'0 1083'6 1075'2 1077'0 -2'4 1077'6s 12/26 Chart for @S6U Options for @S6U
Nov 26 1086'2 1088'6 1079'0 1081'2 -1'6 1082'2s 12/26 Chart for @S6X Options for @S6X
Jan 27 1097'6 1097'6 1089'2 1091'4 -1'6 1092'2s 12/26 Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 451'0 453'0 448'6 449'4 -1'0 450'0s 12/26 Chart for @C6H Options for @C6H
May 26 459'0 461'0 457'2 458'0 -0'6 458'2s 12/26 Chart for @C6K Options for @C6K
Jul 26 464'2 466'2 463'2 463'4 -0'2 464'2s 12/26 Chart for @C6N Options for @C6N
Sep 26 457'2 458'4 456'4 457'4 1'0 458'2s 12/26 Chart for @C6U Options for @C6U
Dec 26 467'6 468'4 467'2 467'4 0'6 468'4s 12/26 Chart for @C6Z Options for @C6Z
Mar 27 480'0 481'2 480'0 480'4 0'4 481'2s 12/26 Chart for @C7H Options for @C7H
May 27 487'4 488'0 487'0 487'4 0'4 488'0s 12/26 Chart for @C7K Options for @C7K
Jul 27 490'6 491'4 490'4 491'2 0'6 491'4s 12/26 Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 522'4 524'4 517'0 520'2 -2'6 519'0s 12/26 Chart for @W6H Options for @W6H
May 26 533'2 535'0 528'6 532'0 -1'4 530'6s 12/26 Chart for @W6K Options for @W6K
Jul 26 545'2 546'6 540'4 544'0 -1'2 542'4s 12/26 Chart for @W6N Options for @W6N
Sep 26 558'6 560'0 554'4 557'6 -1'2 556'2s 12/26 Chart for @W6U Options for @W6U
Dec 26 575'6 577'0 572'4 575'4 -1'0 574'4s 12/26 Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.350 230.575 229.200 229.900 1.125 229.825s 12/26 Chart for @LE5Z Options for @LE5Z
Feb 26 228.700 230.550 228.700 229.750 1.100 229.650s 12/26 Chart for @LE6G Options for @LE6G
Apr 26 229.075 230.525 229.075 229.700 0.975 229.700s 12/26 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 345.825 347.350 345.375 346.300 1.450 346.175s 12/26 Chart for @GF6F Options for @GF6F
Mar 26 339.600 341.650 339.325 340.550 1.625 340.425s 12/26 Chart for @GF6H Options for @GF6H
Apr 26 338.575 340.225 338.225 339.350 1.700 339.200s 12/26 Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Those who stand for nothing fall for anything."

~ Alexander Hamilton,  (1755 - 1804), first US Secretary of the Treasury


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 72% Dew Pt: 50oF
Barom: 29.71 Wind Dir: SE
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:30 Sunset: 4:53
As reported at 29 Guilford 101 16 Feet, MO at 1:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 64°F
Low: 42°F
Precip: 33%
High: 61°F
Low: 18°F
Precip: 80%
High: 25°F
Low: 12°F
Precip: 0%
High: 35°F
Low: 14°F
Precip: 0%
High: 41°F
Low: 26°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Big Storm Sweeping Through US This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Colder temperatures, widespread showers, strong winds and northern snow for the Midwest. Lake-effect snow across the Great Lakes. » More DTN Weather Commentary

Posted at 12:07PM Fri Dec 26, 2025 CST

This Day In History
December 27, 1945
International Monetary Fund established-World Bank founded

more info



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