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 12/05/25 03:22PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 12/05 14:20
DTN Early Word Livestock Comments 12/05 06:14
DTN Midday Livestock Comments 12/05 11:38
DTN Closing Livestock Comment 12/04 15:19
CME Feeder Cattle Index 12/04
Weekly Beef Export Sales 11/28 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/05 15:05
Family Business Matters 10/29 04:58

Headline Sports
Cowboys regress in loss to Lions but try to focus on what'
AP-Scorecard
Michael Jordan testifies in NASCAR antitrust trial, says h
Argentina and Messi to open World Cup against Algeria, US
Ex-SEC commissioner Roy Kramer, whose vision paved the way
The Latest: 2026 FIFA World Cup groups are set. See what t
Photos of the FIFA World Cup draw for the 2026 soccer tour
FIFA gives Trump a peace prize in a departure from its tra

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

Headline Sports
Reports: Penn State in talks to hire Iowa State's Matt Cam

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1104'4 1105'2 -14'2 1105'2s 02:57P Chart for @S6F Options for @S6F
Mar 26 1128'2 1130'0 1115'2 1115'6 -12'6 1116'0s 02:38P Chart for @S6H Options for @S6H
May 26 1137'2 1138'6 1124'4 1125'0 -11'6 1125'4s 02:34P Chart for @S6K Options for @S6K
Jul 26 1145'0 1146'0 1132'2 1132'6 -11'6 1133'0s 01:30P Chart for @S6N Options for @S6N
Aug 26 1137'6 1138'0 1124'6 1124'6 -12'2 1125'2s 01:28P Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1116'2 1103'4 1104'0 -11'0 1104'4s 01:28P Chart for @S6U Options for @S6U
Nov 26 1114'4 1115'6 1102'6 1103'4 -10'6 1104'0s 01:30P Chart for @S6X Options for @S6X
Jan 27 1122'0 1124'0 1111'6 1112'4 -10'4 1112'4s 01:28P Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 435'6 439'0 435'4 437'0 -1'0 436'6s 01:30P Chart for @C5Z Options for @C5Z
Mar 26 446'2 448'0 444'0 445'0 -2'4 444'6s 02:57P Chart for @C6H Options for @C6H
May 26 453'6 455'0 451'2 452'2 -2'2 452'2s 02:30P Chart for @C6K Options for @C6K
Jul 26 458'4 460'2 456'6 457'6 -1'2 457'6s 02:30P Chart for @C6N Options for @C6N
Sep 26 454'0 455'4 452'2 452'6 -1'0 453'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 464'2 466'4 463'4 464'0 -0'4 464'2s 03:03P Chart for @C6Z Options for @C6Z
Mar 27 476'6 479'0 476'2 477'0 -0'2 477'2s 03:04P Chart for @C7H Options for @C7H
May 27 483'2 485'4 482'6 483'4 0'2 484'0s 01:30P Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 539'0 539'0 537'0 537'2 -3'4 537'4s 01:30P Chart for @W5Z Options for @W5Z
Mar 26 539'6 541'6 534'2 535'6 -4'4 535'6s 01:30P Chart for @W6H Options for @W6H
May 26 547'0 548'4 541'6 543'2 -4'2 543'0s 01:30P Chart for @W6K Options for @W6K
Jul 26 555'0 556'4 550'0 551'0 -4'2 551'0s 01:30P Chart for @W6N Options for @W6N
Sep 26 567'2 568'4 562'0 562'6 -4'2 563'0s 01:30P Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 222.775 227.400 221.950 227.250 5.700 227.150s 02:55P Chart for @LE5Z Options for @LE5Z
Feb 26 224.925 227.375 224.125 227.375 3.150 227.150s 02:30P Chart for @LE6G Options for @LE6G
Apr 26 225.975 227.800 224.925 227.725 2.500 227.675s 01:05P Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 337.750 340.075 336.650 338.975 2.475 339.050s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 330.550 333.575 330.000 332.875 3.575 333.300s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 330.000 332.475 328.675 331.800 3.625 332.225s 01:05P Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Don't worry that children never listen to you; worry that they are always watching you."

~ Robert Fulghum


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 40oF Feels Like: 34oF
Humid: 62% Dew Pt: 28oF
Barom: 29.88 Wind Dir: SW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:16 Sunset: 4:46
As reported at 29 Guilford 101 16 Feet, MO at 3:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 40°F
Low: 15°F
Precip: 0%
High: 36°F
Low: 25°F
Precip: 65%
High: 34°F
Low: 14°F
Precip: 41%
High: 33°F
Low: 10°F
Precip: 0%
High: 46°F
Low: 27°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Precipitation North and South Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:37AM Fri Dec 5, 2025 CST

This Day In History
December 5, 1945
"Lost Squadron" crashes east of Florida (Bermuda Triangle)

more info



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