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 Mar 26(X)    
  Chart Oct/Nov 26(X)    
Price as of 03/19/26 06:51AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 03/18 15:35
DTN Early Word Livestock Comments 03/19 06:15
DTN Midday Livestock Comments 03/18 11:41
DTN Closing Livestock Comment 03/18 15:53
CME Feeder Cattle Index 03/18
Weekly Beef Export Sales 03/12 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/18 15:00
Family Business Matters 03/03 11:40

Headline Sports
North Korea qualifies for the Women's World Cup for the fi
AP-Scorecard
Aston Villa defending 1-0 lead over Lille in Europa League
Washington Huskies face South Dakota State Jackrabbits in
Florida International and Stetson play in NIT matchup
Texas Tech Red Raiders and Akron Zips meet in the opening
LSU plays Jacksonville in opening round of NCAA Tournament
BYU and Texas meet in opening round of NCAA Tournament

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

Headline Sports
Vanderbilt takes on McNeese in first round of NCAA Tournam
Saint Mary's Gaels and Texas A&M Aggies square off in the
Michigan Wolverines play Holy Cross Crusaders in opening r
Texas and Missouri State play in first round of NCAA Tourn
Florida takes on Prairie View A&M in opening round of NCAA

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'0 1170'0 1157'0 1167'2 5'4 1161'6 06:39A Chart for @S6K Options for @S6K
Jul 26 1179'6 1185'0 1171'6 1182'2 5'6 1176'4 06:39A Chart for @S6N Options for @S6N
Aug 26 1173'2 1178'0 1165'4 1176'2 6'4 1169'6 06:39A Chart for @S6Q Options for @S6Q
Sep 26 1145'6 1152'6 1138'0 1151'6 10'4 1141'2 06:39A Chart for @S6U Options for @S6U
Nov 26 1141'4 1153'6 1138'4 1152'2 10'6 1141'4 06:39A Chart for @S6X Options for @S6X
Jan 27 1153'2 1164'0 1149'2 1162'4 10'2 1152'2 06:40A Chart for @S7F Options for @S7F
Mar 27 1150'2 1160'2 1148'4 1159'0 9'0 1150'0 06:39A Chart for @S7H Options for @S7H
May 27 1152'2 1162'0 1150'6 1159'4 6'6 1152'6 06:39A Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 463'2 469'2 463'2 469'0 5'6 463'2 06:39A Chart for @C6K Options for @C6K
Jul 26 474'2 480'4 474'2 480'4 6'0 474'4 06:39A Chart for @C6N Options for @C6N
Sep 26 476'6 483'2 476'6 483'2 6'2 477'0 06:40A Chart for @C6U Options for @C6U
Dec 26 490'0 495'4 489'6 495'4 5'6 489'6 06:39A Chart for @C6Z Options for @C6Z
Mar 27 499'4 504'6 499'4 504'6 5'2 499'4 06:40A Chart for @C7H Options for @C7H
May 27 505'0 510'0 505'0 510'0 4'4 505'4 06:39A Chart for @C7K Options for @C7K
Jul 27 507'4 512'4 507'4 512'4 4'4 508'0 06:39A Chart for @C7N Options for @C7N
Sep 27 484'4 487'0 484'4 487'0 4'0 483'0 06:39A Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'2 616'0 604'4 615'4 11'2 604'2 06:39A Chart for @W6K Options for @W6K
Jul 26 620'0 626'4 615'6 626'4 11'0 615'4 06:39A Chart for @W6N Options for @W6N
Sep 26 629'0 638'4 628'0 638'4 10'6 627'6 06:39A Chart for @W6U Options for @W6U
Dec 26 647'6 654'4 644'6 654'0 9'6 644'2 06:39A Chart for @W6Z Options for @W6Z
Mar 27 661'4 667'0 657'4 666'2 8'4 657'6 06:39A Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 234.500 235.675 234.050 235.575 0.175 235.400s 03/18 Chart for @LE6J Options for @LE6J
Jun 26 232.000 234.325 232.000 234.225 0.300 234.000s 03/18 Chart for @LE6M Options for @LE6M
Aug 26 230.125 231.925 230.125 231.800 0.275 231.600s 03/18 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 358.000 359.700 357.100 359.475 - 1.075 358.725s 03/18 Chart for @GF6H Options for @GF6H
Apr 26 352.750 354.675 351.950 354.500 - 0.975 353.825s 03/18 Chart for @GF6J Options for @GF6J
May 26 348.500 350.500 347.725 350.400 - 0.750 349.875s 03/18 Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Few can foresee whither their road will lead them, till they come to its end."

~ J.R.R. Tolkien,  from the book "The Lord of the Rings"


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 43oF Feels Like: 40oF
Humid: 83% Dew Pt: 38oF
Barom: 29.97 Wind Dir: SSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:14 Sunset: 7:21
As reported at 29 Guilford 101 16 Feet, MO at 6:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 75°F
Low: 45°F
Precip: 0%
High: 82°F
Low: 48°F
Precip: 0%
High: 83°F
Low: 48°F
Precip: 0%
High: 72°F
Low: 47°F
Precip: 0%
High: 56°F
Low: 35°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Warmth Continues to Spread Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:04PM Wed Mar 18, 2026 CDT

This Day In History
March 19, 1540
Court of Holland names Amsterdam sheriff John Hubrechtsz a "heretic"

more info



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