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 03/17/26 07:59PM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 03/17 15:30
DTN Early Word Livestock Comments 03/17 06:13
DTN Midday Livestock Comments 03/17 11:40
DTN Closing Livestock Comment 03/17 15:26
CME Feeder Cattle Index 03/17
Weekly Beef Export Sales 03/12 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/17 15:00
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
The US is playing Venezuela for the WBC title at an uncomf
Smith's 23 lead Liberty over George Mason in NIT 77-71
Expect a festive WBC final crowd as the US plays Venezuela
In Miami for the WBC final, both Venezuelan and US fans ha
Aden Holloway, Alabama's No. 2 scorer, had 2.1 pounds of m
NASCAR suspends Daniel Dye after livestream mockery of Ind

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 1156'2 1160'0 1153'0 1154'4 -2'4 1157'0 07:48P Chart for @S6K Options for @S6K
Jul 26 1171'2 1174'2 1167'4 1168'6 -2'4 1171'2 07:48P Chart for @S6N Options for @S6N
Aug 26 1163'0 1165'0 1159'0 1159'0 -3'4 1162'4 07:47P Chart for @S6Q Options for @S6Q
Sep 26 1133'0 1133'6 1129'4 1130'0 -1'4 1131'4 07:47P Chart for @S6U Options for @S6U
Nov 26 1130'0 1133'4 1130'0 1131'2 0'0 1131'2 07:48P Chart for @S6X Options for @S6X
Jan 27 1141'2 1144'0 1140'6 1140'6 -1'4 1142'2 07:48P Chart for @S7F Options for @S7F
Mar 27 1141'2 1142'2 1139'2 1139'6 -1'0 1140'6 07:47P Chart for @S7H Options for @S7H
May 27 1141'0 1144'4 1141'0 1142'2 -1'6 1144'0 07:47P Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 454'6 456'4 454'4 455'4 1'4 454'0 07:47P Chart for @C6K Options for @C6K
Jul 26 466'0 468'2 466'0 467'4 2'0 465'4 07:47P Chart for @C6N Options for @C6N
Sep 26 468'4 471'0 468'4 470'4 2'2 468'2 07:48P Chart for @C6U Options for @C6U
Dec 26 482'2 484'0 482'2 483'2 1'4 481'6 07:47P Chart for @C6Z Options for @C6Z
Mar 27 493'4 494'2 493'0 493'4 1'2 492'2 07:48P Chart for @C7H Options for @C7H
May 27 500'0 500'0 499'0 499'0 0'4 498'4 07:48P Chart for @C7K Options for @C7K
Jul 27 502'4 502'4 502'4 502'4 1'2 501'2 07:47P Chart for @C7N Options for @C7N
Sep 27 477'6 0'0 478'2 07:48P Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 590'0 592'0 590'0 591'0 1'2 589'6 07:47P Chart for @W6K Options for @W6K
Jul 26 601'0 603'0 601'0 602'0 1'2 600'6 07:47P Chart for @W6N Options for @W6N
Sep 26 614'0 615'4 614'0 614'2 1'0 613'2 07:47P Chart for @W6U Options for @W6U
Dec 26 632'6 632'6 631'4 631'6 1'4 630'2 07:47P Chart for @W6Z Options for @W6Z
Mar 27 646'0 646'0 645'4 645'4 1'2 644'2 07:47P Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 233.750 235.700 233.600 235.000 1.975 235.225s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 232.250 234.125 231.850 233.525 1.825 233.700s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 230.025 231.750 229.675 231.075 1.650 231.325s 01:05P Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 356.000 360.125 355.925 359.450 4.350 359.800s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 350.650 355.350 350.200 354.525 4.950 354.800s 01:05P Chart for @GF6J Options for @GF6J
May 26 346.275 351.300 345.825 350.300 5.075 350.625s 01:05P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Think small and act small, and we'll get bigger. Think big and act big, and we'll get smaller."

~ Herb Kelleher,  Southwest Airlines


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 28oF Feels Like: 19oF
Humid: 58% Dew Pt: 15oF
Barom: 30.12 Wind Dir: SE
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:16 Sunset: 7:20
As reported at 29 Guilford 101 16 Feet, MO at 7:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 59°F
Low: 29°F
Precip: 0%
High: 72°F
Low: 43°F
Precip: 0%
High: 79°F
Low: 42°F
Precip: 0%
High: 82°F
Low: 48°F
Precip: 0%
High: 66°F
Low: 46°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Warm Air Spreading Through Plains, Into Mississippi Valley Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:20PM Tue Mar 17, 2026 CDT

This Day In History
March 17, 1992
Islamic Jihad truck bombs Israeli Embassy in Buenos Aires killing 29

more info



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