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 Nov 25(F)    
Price as of 11/24/25 05:19AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 11/21 15:40
DTN Early Word Livestock Comments 11/21 06:21
DTN Midday Livestock Comments 11/21 11:44
DTN Closing Livestock Comment 11/21 16:19
CME Feeder Cattle Index 11/21
Cattle on Feed Report 11/21 14:18
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/21 15:00
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Ohio Gov. Mike DeWine signed a law legalizing sports betti
No. 25 NC State Wolfpack and the Seton Hall Pirates square
Drake takes on Arkansas in Nashville, Tennessee
Solomon and UNC Asheville host Tennessee State
Jacksonville Dolphins face the Bethune-Cookman Wildcats
San Jose State Spartans and the Tulsa Golden Hurricane squ
Iowa Hawkeyes take on the Ole Miss Rebels

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

Headline Sports
Youngstown State Penguins and the Georgia Southern Eagles
No. 11 Alabama Crimson Tide and the No. 13 Gonzaga Bulldog
Oday and Northern Kentucky host Eastern Kentucky
Georgia State Panthers and the Samford Bulldogs meet in Ca
Boise State takes on USC in Lahaina, Hawaii
UMKC plays Lindenwood on 3-game road skid
Eastern Michigan visits Conwell and No. 6 Louisville

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1128'2 1128'6 1121'4 1122'0 -3'0 1125'0 05:07A Chart for @S6F Options for @S6F
Mar 26 1137'0 1138'0 1130'6 1131'0 -3'2 1134'2 05:07A Chart for @S6H Options for @S6H
May 26 1146'0 1147'0 1140'0 1140'4 -2'6 1143'2 05:07A Chart for @S6K Options for @S6K
Jul 26 1151'4 1152'6 1146'2 1146'6 -2'4 1149'2 05:07A Chart for @S6N Options for @S6N
Aug 26 1140'0 1140'4 1135'6 1135'6 -2'2 1138'0 05:07A Chart for @S6Q Options for @S6Q
Sep 26 1113'4 1113'4 1109'2 1109'4 -2'4 1112'0 05:07A Chart for @S6U Options for @S6U
Nov 26 1113'6 1113'6 1109'2 1109'2 -2'6 1112'0 05:07A Chart for @S6X Options for @S6X
Jan 27 1122'2 1122'2 1119'0 1119'0 -2'2 1121'2 05:07A Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 426'0 426'4 423'0 423'2 -2'2 425'4 05:07A Chart for @C5Z Options for @C5Z
Mar 26 437'6 438'6 435'2 435'2 -2'2 437'4 05:07A Chart for @C6H Options for @C6H
May 26 445'0 446'2 443'2 443'2 -1'4 444'6 05:07A Chart for @C6K Options for @C6K
Jul 26 451'4 452'2 449'0 449'4 -1'2 450'6 05:07A Chart for @C6N Options for @C6N
Sep 26 448'4 449'0 446'4 446'6 -0'6 447'4 05:07A Chart for @C6U Options for @C6U
Dec 26 460'4 461'4 459'2 459'4 -0'4 460'0 05:07A Chart for @C6Z Options for @C6Z
Mar 27 474'0 474'6 472'4 472'4 -0'6 473'2 05:07A Chart for @C7H Options for @C7H
May 27 481'0 481'0 479'4 479'4 -0'4 480'0 05:01A Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'4 529'0 522'0 522'4 -4'4 527'0 05:07A Chart for @W5Z Options for @W5Z
Mar 26 540'6 541'6 534'2 534'6 -5'0 539'6 05:07A Chart for @W6H Options for @W6H
May 26 549'6 550'2 543'0 543'4 -4'6 548'2 05:07A Chart for @W6K Options for @W6K
Jul 26 557'6 559'0 552'0 552'4 -4'4 557'0 05:07A Chart for @W6N Options for @W6N
Sep 26 570'6 571'2 564'0 565'0 -4'0 569'0 05:07A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 211.000 216.650 208.275 214.250 - 0.275 214.450s 11/23 Chart for @LE5Z Options for @LE5Z
Feb 26 211.000 217.150 208.175 214.475 - 0.625 214.775s 11/23 Chart for @LE6G Options for @LE6G
Apr 26 210.750 217.400 208.550 214.825 - 0.425 215.150s 11/23 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 307.250 317.025 307.125 314.300 - 2.150 314.225s 11/23 Chart for @GF6F Options for @GF6F
Mar 26 299.300 310.225 299.300 307.175 - 1.500 307.050s 11/23 Chart for @GF6H Options for @GF6H
Apr 26 297.300 308.600 297.300 305.400 - 1.200 305.350s 11/23 Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Well done is better than well said."

~ Benjamin Franklin,  (1706 - 1790)


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 47oF Feels Like: 44oF
Humid: 89% Dew Pt: 44oF
Barom: 30.03 Wind Dir: SE
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:05 Sunset: 4:49
As reported at 29 Guilford 101 16 Feet, MO at 4:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 55°F
Low: 45°F
Precip: 80%
High: 57°F
Low: 39°F
Precip: 61%
High: 41°F
Low: 30°F
Precip: 0%
High: 39°F
Low: 23°F
Precip: 0%
High: 39°F
Low: 22°F
Precip: 80%
View complete Local Weather

DTN Weather Summary
Storm Pushing Eastward, Another Moving Into Southern Plains This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Scattered showers, storms for the Ohio Valley, Southeast. Another system moves through the Southeast and Southern Plains, producing more heavy rain. » More DTN Weather Commentary

Posted at 12:10PM Fri Nov 21, 2025 CST

This Day In History
November 24, 1975
"Boccaccio" opens at Edison Theater NYC for 7 performances

more info



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