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 May 26(N)    
  Chart Oct/Nov 26(X)    
Price as of 05/14/26 09:16PM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 05/14 15:35
DTN Early Word Livestock Comments 05/14 06:11
DTN Midday Livestock Comments 05/14 11:49
DTN Closing Livestock Comment 05/14 15:29
CME Feeder Cattle Index 05/08
Weekly Beef Export Sales 05/14 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/14 15:00
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Suzuki, Evans cap 2nd-period surge, Canadiens beat Sabres
Ian Happ homers, 5 combine for shutout as Cubs snap a 4-ga
Halo Infinite jabs, a Simpsons gag and a haircut: How NFL
Scottie Scheffler part of 7-way tie for the lead at PGA Ch

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
May 26 1182'0 0'0 1174'4 01:20P Chart for @S6K Options for @S6K
Jul 26 1193'6 1202'0 1192'6 1198'4 6'0 1192'4 09:05P Chart for @S6N Options for @S6N
Aug 26 1191'0 1199'0 1190'2 1195'6 6'0 1189'6 09:05P Chart for @S6Q Options for @S6Q
Sep 26 1176'4 1183'6 1176'4 1181'2 6'0 1175'2 09:04P Chart for @S6U Options for @S6U
Nov 26 1184'0 1191'6 1184'0 1189'2 5'6 1183'4 09:05P Chart for @S6X Options for @S6X
Jan 27 1196'0 1203'2 1196'0 1200'6 5'2 1195'4 09:04P Chart for @S7F Options for @S7F
Mar 27 1193'6 1200'4 1193'4 1198'6 5'4 1193'2 09:05P Chart for @S7H Options for @S7H
May 27 1195'0 1202'2 1195'0 1201'4 6'0 1195'4 09:05P Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 456'0 0'0 451'4 01:20P Chart for @C6K Options for @C6K
Jul 26 468'2 473'6 468'2 471'6 4'2 467'4 09:04P Chart for @C6N Options for @C6N
Sep 26 474'6 480'0 474'6 478'6 4'4 474'2 09:05P Chart for @C6U Options for @C6U
Dec 26 491'4 496'6 491'4 495'2 4'0 491'2 09:05P Chart for @C6Z Options for @C6Z
Mar 27 505'0 510'0 505'0 508'4 3'6 504'6 09:04P Chart for @C7H Options for @C7H
May 27 512'0 517'0 512'0 515'6 4'0 511'6 09:04P Chart for @C7K Options for @C7K
Jul 27 516'4 520'2 516'2 519'0 3'6 515'2 09:04P Chart for @C7N Options for @C7N
Sep 27 497'4 500'2 497'4 500'2 3'2 497'0 09:04P Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 668'6 0'0 647'0 01:20P Chart for @W6K Options for @W6K
Jul 26 658'2 663'4 657'6 661'0 3'0 658'0 09:05P Chart for @W6N Options for @W6N
Sep 26 671'6 677'0 671'6 675'0 3'2 671'6 09:05P Chart for @W6U Options for @W6U
Dec 26 690'6 696'2 690'6 694'0 3'0 691'0 09:05P Chart for @W6Z Options for @W6Z
Mar 27 705'4 711'4 705'4 709'2 2'6 706'4 09:05P Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.625 255.225 251.800 252.350 - 0.725 252.075s 02:40P Chart for @LE6M Options for @LE6M
Aug 26 248.125 249.025 245.850 246.400 - 0.325 246.150s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 240.000 240.625 237.875 238.325 - 0.525 238.075s 02:30P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 369.000 369.800 367.075 367.650 0.250 367.575s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 363.650 364.550 357.100 358.225 - 2.925 358.000s 02:38P Chart for @GF6Q Options for @GF6Q
Sep 26 360.175 361.575 354.550 355.525 - 2.750 355.225s 02:32P Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Love is a game that two can play and both win."

~ Eva Gabor


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 42% Dew Pt: 46oF
Barom: 29.85 Wind Dir: SE
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:56 Sunset: 8:18
As reported at 29 Guilford 101 16 Feet, MO at 8:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 86°F
Low: 59°F
Precip: 68%
High: 84°F
Low: 65°F
Precip: 40%
High: 88°F
Low: 67°F
Precip: 40%
High: 86°F
Low: 70°F
Precip: 52%
High: 77°F
Low: 64°F
Precip: 71%
View complete Local Weather

DTN Weather Summary
Front Stalling in Western and Central Corn Belt Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:19PM Thu May 14, 2026 CDT

This Day In History
May 14, 1845
Utrecht-Arnhem Railway opens

more info



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