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 05/07/26 10:53AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 05/07 08:20
DTN Early Word Livestock Comments 05/07 06:01
DTN Midday Livestock Comments 05/06 11:42
DTN Closing Livestock Comment 05/06 15:46
CME Feeder Cattle Index 05/06
Weekly Beef Export Sales 05/07 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 05/07 09:10
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
A Knicks takeover in Philadelphia? Embiid's plea to 76ers
Italian Open leaders side with players on prize money issu
The World Cup will be missing some star players as injurie
From cricket's capital to Olympic ambitions, India's next

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 1176'0 1177'2 1167'4 1169'0 -10'0 1179'0 10:42A Chart for @S6K Options for @S6K
Jul 26 1195'0 1196'6 1182'4 1184'6 -10'0 1194'6 10:43A Chart for @S6N Options for @S6N
Aug 26 1188'2 1191'2 1177'0 1179'2 -9'6 1189'0 10:42A Chart for @S6Q Options for @S6Q
Sep 26 1168'4 1171'2 1157'4 1159'6 -9'2 1169'0 10:42A Chart for @S6U Options for @S6U
Nov 26 1175'0 1178'2 1164'6 1167'0 -8'4 1175'4 10:43A Chart for @S6X Options for @S6X
Jan 27 1186'0 1190'2 1177'2 1179'4 -8'0 1187'4 10:42A Chart for @S7F Options for @S7F
Mar 27 1183'2 1187'0 1174'6 1177'6 -6'4 1184'2 10:42A Chart for @S7H Options for @S7H
May 27 1186'0 1188'0 1178'4 1180'4 -6'4 1187'0 10:42A Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 453'0 453'0 446'6 449'2 -3'4 452'6 10:42A Chart for @C6K Options for @C6K
Jul 26 468'2 469'6 461'0 464'0 -4'4 468'4 10:43A Chart for @C6N Options for @C6N
Sep 26 474'6 476'2 467'6 470'6 -4'2 475'0 10:42A Chart for @C6U Options for @C6U
Dec 26 489'6 491'4 483'0 486'0 -4'0 490'0 10:43A Chart for @C6Z Options for @C6Z
Mar 27 502'6 504'2 496'6 499'4 -3'6 503'2 10:42A Chart for @C7H Options for @C7H
May 27 510'0 511'6 504'2 506'6 -4'0 510'6 10:42A Chart for @C7K Options for @C7K
Jul 27 514'0 515'0 508'4 510'4 -4'0 514'4 10:42A Chart for @C7N Options for @C7N
Sep 27 497'0 497'0 491'4 493'6 -3'2 497'0 10:42A Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'2 602'2 595'2 595'2 -10'6 606'0 10:42A Chart for @W6K Options for @W6K
Jul 26 617'4 618'6 605'2 605'4 -11'6 617'2 10:42A Chart for @W6N Options for @W6N
Sep 26 633'0 634'0 620'4 620'6 -12'0 632'6 10:42A Chart for @W6U Options for @W6U
Dec 26 654'6 655'2 641'6 641'6 -12'2 654'0 10:42A Chart for @W6Z Options for @W6Z
Mar 27 674'4 674'4 659'6 660'6 -12'0 672'6 10:42A Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.250 253.250 246.925 251.800 - 1.675 253.475 10:42A Chart for @LE6M Options for @LE6M
Aug 26 248.625 248.625 242.125 246.900 - 2.000 248.900 10:42A Chart for @LE6Q Options for @LE6Q
Oct 26 243.400 243.425 237.025 241.075 - 2.650 243.725 10:42A Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 372.025 372.025 365.000 368.750 - 3.650 372.400 10:42A Chart for @GF6K Options for @GF6K
Aug 26 372.575 372.675 364.975 369.400 - 3.650 373.050 10:42A Chart for @GF6Q Options for @GF6Q
Sep 26 370.625 370.625 363.325 367.950 - 3.350 371.300 10:42A Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"All winning teams are goal-oriented. Teams like these win consistently because everyone connected with them concentrates on specific objectives. They go about their business with blinders on; nothing will distract them from achieving their aims."

~ Lou Holtz,  Famous College Football Coach


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 53% Dew Pt: 40oF
Barom: 29.97 Wind Dir: SW
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:03 Sunset: 8:10
As reported at 29 Guilford 101 16 Feet, MO at 10:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 68°F
Low: 42°F
Precip: 0%
High: 67°F
Low: 50°F
Precip: 53%
High: 81°F
Low: 50°F
Precip: 80%
High: 69°F
Low: 53°F
Precip: 80%
High: 75°F
Low: 46°F
Precip: 54%
View complete Local Weather

DTN Weather Summary
Storms in the Southeast Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:33AM Thu May 7, 2026 CDT

This Day In History
May 7, 1995
Twins beat Indians 10-9 in 17 innings, 6 hours & 36 minutes

more info



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