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 11/20/25 08:24AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 11/20 08:05
DTN Early Word Livestock Comments 11/20 06:15
DTN Midday Livestock Comments 11/19 11:53
DTN Closing Livestock Comment 11/19 15:39
CME Feeder Cattle Index 11/18
Weekly Beef Export Sales 11/20 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 11/20 08:10
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Blakes leads No. 17 Vanderbilt against Alabama State after
Purdue Fort Wayne visits Saint Louis after McCottry's 20-p
Arizona State visits Hawaii following Bullock's 23-point g
Oregon State Beavers and the Evansville Purple Aces square
Portland Pilots and the Idaho State Bengals square off
Pacific visits Florida Atlantic following Vanterpool's 30-
Loyola Chicago faces Northern Illinois on home losing stre

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

Headline Sports
Oral Roberts visits Oklahoma after Pack's 27-point perform
Virginia Cavaliers square off against the Northwestern Wil
Texas State takes on Little Rock, seeks 5th straight home
Western Illinois hosts Coastal Carolina after Beadle's 20-

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1135'4 1142'6 1130'6 1141'6 5'4 1136'2 08:12A Chart for @S6F Options for @S6F
Mar 26 1143'6 1150'6 1139'6 1150'2 5'6 1144'4 08:04A Chart for @S6H Options for @S6H
May 26 1151'2 1158'2 1148'4 1158'0 5'4 1152'4 08:02A Chart for @S6K Options for @S6K
Jul 26 1156'6 1164'0 1154'6 1163'6 5'4 1158'2 08:00A Chart for @S6N Options for @S6N
Aug 26 1146'0 1151'4 1143'4 1151'2 4'2 1147'0 08:00A Chart for @S6Q Options for @S6Q
Sep 26 1119'0 1123'0 1117'2 1123'0 2'4 1120'4 07:45A Chart for @S6U Options for @S6U
Nov 26 1117'4 1122'0 1116'2 1121'6 2'2 1119'4 08:08A Chart for @S6X Options for @S6X
Jan 27 1125'6 1130'0 1125'6 1129'0 1'0 1128'0 08:00A Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 429'6 431'2 429'0 431'0 1'2 429'6 08:10A Chart for @C5Z Options for @C5Z
Mar 26 442'0 443'0 440'6 442'6 1'2 441'4 08:12A Chart for @C6H Options for @C6H
May 26 449'2 450'2 448'4 450'2 1'2 449'0 08:00A Chart for @C6K Options for @C6K
Jul 26 455'2 456'0 454'2 455'4 0'6 454'6 07:55A Chart for @C6N Options for @C6N
Sep 26 451'2 451'6 450'6 451'6 0'4 451'2 07:45A Chart for @C6U Options for @C6U
Dec 26 463'0 464'0 462'6 464'0 1'2 462'6 08:00A Chart for @C6Z Options for @C6Z
Mar 27 475'6 476'2 475'6 476'0 0'2 475'6 07:53A Chart for @C7H Options for @C7H
May 27 482'4 482'4 482'4 482'4 0'4 482'0 08:00A Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 537'0 543'2 536'2 542'6 6'0 536'6 08:12A Chart for @W5Z Options for @W5Z
Mar 26 549'2 555'2 548'4 555'0 5'4 549'4 08:08A Chart for @W6H Options for @W6H
May 26 558'4 563'2 557'4 562'4 4'0 558'4 08:00A Chart for @W6K Options for @W6K
Jul 26 567'0 571'4 565'6 570'6 3'6 567'0 08:00A Chart for @W6N Options for @W6N
Sep 26 578'2 583'0 577'4 582'0 3'0 579'0 08:00A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 219.700 220.325 213.575 216.175 - 3.725 216.300s 08:08A Chart for @LE5Z Options for @LE5Z
Feb 26 220.575 221.125 214.625 217.150 - 3.600 217.250s 08:01A Chart for @LE6G Options for @LE6G
Apr 26 220.500 221.675 215.450 217.775 - 3.525 217.800s 08:00A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 25 341.275 343.700 340.550 341.675 1.075 341.850s 08:11A Chart for @GF5X Options for @GF5X
Jan 26 325.275 327.225 316.800 321.350 - 4.600 321.450s 08:08A Chart for @GF6F Options for @GF6F
Mar 26 317.625 319.550 309.150 313.350 - 5.000 313.400s 08:11A Chart for @GF6H Options for @GF6H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"It takes 20 years or more of peace to make a man;
it takes only 20 seconds of war to destroy him."

~ Baudouin I (King of Belgium)


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 47oF Feels Like: 45oF
Humid: 96% Dew Pt: 46oF
Barom: 30.06 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:00 Sunset: 4:51
As reported at 29 Guilford 101 16 Feet, MO at 8:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 61°F
Low: 45°F
Precip: 42%
High: 51°F
Low: 43°F
Precip: 80%
High: 55°F
Low: 33°F
Precip: 0%
High: 60°F
Low: 38°F
Precip: 50%
High: 56°F
Low: 43°F
Precip: 80%
View complete Local Weather

DTN Weather Summary
Showers and Thunderstorms Spreading into Midwest Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:39AM Thu Nov 20, 2025 CST

This Day In History
November 20, 1990
Sacramento Kings last NBA win on the road for over a year

more info



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