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 03/04/26 02:43PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 03/04 13:35
DTN Early Word Livestock Comments 03/04 06:09
DTN Midday Livestock Comments 03/04 11:43
DTN Closing Livestock Comment 03/03 16:02
CME Feeder Cattle Index 03/03
Weekly Beef Export Sales 02/26 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 03/04 11:20
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Rams, Chiefs have agreed on a trade sending CB Trent McDuf
WNBA executive committee meets, Stewart says players still
Karasinski scores 31 and Bellarmine defeats Jacksonville 8
Kansas State women set Big 12 Tournament record with 17 3s

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
Mar 26 1157'4 1159'0 1152'0 1154'4 -1'2 1154'4s 01:30P Chart for @S6H Options for @S6H
May 26 1171'0 1175'6 1165'0 1166'2 -1'0 1169'4s 02:30P Chart for @S6K Options for @S6K
Jul 26 1183'6 1188'4 1178'6 1179'6 -0'2 1183'0s 01:30P Chart for @S6N Options for @S6N
Aug 26 1173'6 1176'4 1167'6 1169'4 -0'4 1172'2s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1136'4 1139'0 1131'0 1133'6 -0'2 1136'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1131'0 1134'4 1126'2 1129'0 -1'0 1130'4s 02:30P Chart for @S6X Options for @S6X
Jan 27 1142'0 1144'6 1136'6 1139'4 -0'6 1141'0s 01:22P Chart for @S7F Options for @S7F
Mar 27 1139'0 1142'6 1135'2 1138'0 -0'4 1139'0s 02:30P Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 433'4 434'2 428'0 431'6 -2'4 431'6s 01:30P Chart for @C6H Options for @C6H
May 26 446'0 447'0 440'2 443'6 -2'6 443'6s 02:30P Chart for @C6K Options for @C6K
Jul 26 455'0 456'2 450'2 453'2 -2'0 453'4s 02:30P Chart for @C6N Options for @C6N
Sep 26 456'0 458'0 452'2 455'0 -1'4 455'4s 02:30P Chart for @C6U Options for @C6U
Dec 26 470'4 472'2 467'0 469'6 -1'0 470'2s 02:30P Chart for @C6Z Options for @C6Z
Mar 27 482'0 483'6 479'2 481'6 -0'6 482'2s 02:31P Chart for @C7H Options for @C7H
May 27 488'4 490'0 486'0 488'4 -0'6 488'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 491'6 493'4 489'2 491'6 -0'4 492'2s 01:30P Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 566'4 569'2 566'4 569'2 -5'4 566'6s 01:22P Chart for @W6H Options for @W6H
May 26 574'0 577'0 564'4 567'6 -5'6 568'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 584'0 586'4 574'0 577'2 -5'6 577'6s 02:30P Chart for @W6N Options for @W6N
Sep 26 596'0 598'6 586'0 589'0 -6'2 589'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 614'4 616'2 603'6 606'4 -7'0 607'2s 01:30P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.000 239.000 234.800 238.525 4.225 238.350s 02:30P Chart for @LE6J Options for @LE6J
Jun 26 231.475 235.900 231.175 235.150 4.500 235.175s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 229.400 234.075 229.400 233.200 4.325 233.225s 01:05P Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 358.050 364.475 358.050 364.125 6.725 363.925s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 354.400 361.225 354.400 360.850 7.450 360.750s 01:05P Chart for @GF6J Options for @GF6J
May 26 350.550 357.425 350.525 356.950 7.650 357.000s 01:05P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"A good teacher protects his pupils from his own influence."

~ Bruce Lee,  (1940 - 1973), Martial arts actor


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 77% Dew Pt: 45oF
Barom: 30.03 Wind Dir: ENE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:38 Sunset: 6:06
As reported at 29 Guilford 101 16 Feet, MO at 2:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 53°F
Low: 42°F
Precip: 80%
High: 63°F
Low: 44°F
Precip: 80%
High: 77°F
Low: 52°F
Precip: 69%
High: 63°F
Low: 40°F
Precip: 76%
High: 66°F
Low: 34°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Scattered Thunderstorms, Heavy Rain for Central U.S. Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:37AM Wed Mar 4, 2026 CST

This Day In History
March 4, 1865
Confederate congress approves final design of "official flag"

more info



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