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 05/13/26 12:25PM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 05/13 11:30
DTN Early Word Livestock Comments 05/13 06:07
DTN Midday Livestock Comments 05/13 11:37
DTN Closing Livestock Comment 05/12 15:57
CME Feeder Cattle Index 05/08
Weekly Beef Export Sales 05/07 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 05/13 10:50
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Can 'Off Campus' capture the hockey romance audience after
Legge could become the first woman to complete racing's 'D
Foreigners with World Cup tickets won't have to pay bonds
Trump administration tells the AP that foreigners with Wor
ACC formally backs Big Ten's push for the College Football
Laurel Park waited 114 years for the Preakness. It may be
Foul calls are up in the NBA playoffs. History says that's

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 1213'6 1222'0 1209'4 1220'4 7'0 1213'4 12:14P Chart for @S6K Options for @S6K
Jul 26 1225'0 1235'0 1222'0 1232'2 5'4 1226'6 12:14P Chart for @S6N Options for @S6N
Aug 26 1220'6 1229'4 1217'6 1226'6 5'0 1221'6 12:14P Chart for @S6Q Options for @S6Q
Sep 26 1199'2 1209'4 1199'0 1206'4 4'6 1201'6 12:14P Chart for @S6U Options for @S6U
Nov 26 1203'2 1214'0 1202'0 1211'0 6'0 1205'0 12:14P Chart for @S6X Options for @S6X
Jan 27 1213'6 1225'2 1213'6 1222'2 6'0 1216'2 12:14P Chart for @S7F Options for @S7F
Mar 27 1209'6 1221'0 1209'6 1218'0 5'2 1212'6 12:14P Chart for @S7H Options for @S7H
May 27 1214'0 1222'2 1212'4 1219'2 5'0 1214'2 12:14P Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 467'2 470'6 467'2 469'4 2'2 467'2 12:14P Chart for @C6K Options for @C6K
Jul 26 478'2 484'4 477'4 482'2 2'2 480'0 12:14P Chart for @C6N Options for @C6N
Sep 26 484'4 491'2 484'0 488'6 2'4 486'2 12:14P Chart for @C6U Options for @C6U
Dec 26 500'2 506'4 500'0 503'6 1'6 502'0 12:14P Chart for @C6Z Options for @C6Z
Mar 27 513'2 519'4 513'2 517'0 1'6 515'2 12:14P Chart for @C7H Options for @C7H
May 27 520'4 526'2 520'2 524'2 2'0 522'2 12:14P Chart for @C7K Options for @C7K
Jul 27 524'6 529'6 524'2 527'2 1'2 526'0 12:14P Chart for @C7N Options for @C7N
Sep 27 507'2 509'2 505'6 507'0 -0'4 507'4 12:14P Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 666'2 670'6 659'0 668'6 3'6 665'0 12:14P Chart for @W6K Options for @W6K
Jul 26 679'4 683'2 667'0 678'2 -0'6 679'0 12:14P Chart for @W6N Options for @W6N
Sep 26 691'4 695'2 679'0 690'4 -1'0 691'4 12:14P Chart for @W6U Options for @W6U
Dec 26 710'0 714'0 697'6 709'6 -0'4 710'2 12:14P Chart for @W6Z Options for @W6Z
Mar 27 724'0 727'2 712'6 723'2 -1'4 724'6 12:14P Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 248.800 252.525 248.050 252.300 4.600 247.700 12:14P Chart for @LE6M Options for @LE6M
Aug 26 242.100 246.900 240.525 246.150 5.075 241.075 12:14P Chart for @LE6Q Options for @LE6Q
Oct 26 234.875 238.800 232.800 238.075 4.200 233.875 12:14P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 367.200 368.225 364.775 366.950 1.050 365.900 12:14P Chart for @GF6K Options for @GF6K
Aug 26 357.775 361.500 351.975 360.150 3.600 356.550 12:14P Chart for @GF6Q Options for @GF6Q
Sep 26 354.550 358.650 349.475 357.200 3.325 353.875 12:14P Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"The difference between fiction and reality? Fiction has to make sense."

~ Tom Clancy


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 29% Dew Pt: 36oF
Barom: 30.12 Wind Dir: NNW
Cond: N/A Wind Spd: 15 mph
Sunrise: 5:57 Sunset: 8:16
As reported at 29 Guilford 101 16 Feet, MO at 12:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 76°F
Low: 54°F
Precip: 0%
High: 76°F
Low: 49°F
Precip: 58%
High: 85°F
Low: 60°F
Precip: 77%
High: 82°F
Low: 65°F
Precip: 53%
High: 87°F
Low: 65°F
Precip: 45%
View complete Local Weather

DTN Weather Summary
System Moving Into Canadian Prairies, Northern Plains Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:34AM Wed May 13, 2026 CDT

This Day In History
May 13, 1767
Mozart's opera "Apollo et Hyacinthus," premieres in Salzburg

more info



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