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 03/12/26 04:58PM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 03/12 15:40
DTN Early Word Livestock Comments 03/12 06:10
DTN Midday Livestock Comments 03/12 11:48
DTN Closing Livestock Comment 03/12 15:46
CME Feeder Cattle Index 03/10
Weekly Beef Export Sales 03/12 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/12 15:05
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Mailk Reneau's big second half lifts Miami past No. 24 Lou
Burries scores 21 as No. 2 Arizona beats UCF 81-59 in quar
Ejiofor and Hopkins lead No. 13 St. John's past Providence
Bowen has 20, St. Bonaventure defeats George Mason 63-57 i
Seton Hall secures 72-61 victory against Creighton in the
Davis, Alabama A&M defeat Texas Southern 85-74 in OT in So
Blackwell scores 34, No. 23 Wisconsin holds off Washington

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

Headline Sports
Trent McDuffie, the NFL's highest-paid corner, aims to mak
Blyden leads Toledo over Bowling Green 77-76 in Mid-Americ

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1215'6 1223'2 1214'0 1214'0 12'4 1213'0s 01:20P Chart for @S6H Options for @S6H
May 26 1220'0 1238'6 1216'0 1225'6 13'2 1227'2s 04:47P Chart for @S6K Options for @S6K
Jul 26 1232'0 1250'6 1229'6 1238'2 12'6 1240'0s 03:28P Chart for @S6N Options for @S6N
Aug 26 1216'4 1231'0 1213'0 1219'4 9'6 1221'2s 02:52P Chart for @S6Q Options for @S6Q
Sep 26 1175'0 1182'6 1172'0 1172'6 4'4 1175'2s 02:33P Chart for @S6U Options for @S6U
Nov 26 1165'0 1174'2 1163'6 1165'0 4'2 1167'4s 04:45P Chart for @S6X Options for @S6X
Jan 27 1173'4 1182'4 1172'2 1173'4 4'2 1176'2s 03:21P Chart for @S7F Options for @S7F
Mar 27 1167'2 1176'2 1166'6 1167'6 3'2 1170'4s 04:45P Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 448'4 453'4 448'4 450'0 4'0 448'2s 01:20P Chart for @C6H Options for @C6H
May 26 462'4 469'4 461'0 462'0 2'2 462'4s 04:47P Chart for @C6K Options for @C6K
Jul 26 473'0 480'6 472'6 473'2 2'0 474'0s 04:45P Chart for @C6N Options for @C6N
Sep 26 476'2 483'0 476'0 476'2 1'4 477'0s 04:45P Chart for @C6U Options for @C6U
Dec 26 490'0 495'6 488'4 488'4 1'0 490'0s 04:45P Chart for @C6Z Options for @C6Z
Mar 27 498'4 504'0 497'4 497'4 0'6 499'0s 03:41P Chart for @C7H Options for @C7H
May 27 503'2 508'6 502'4 502'6 0'6 504'2s 02:30P Chart for @C7K Options for @C7K
Jul 27 506'0 510'6 504'6 504'6 1'0 506'4s 04:45P Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 597'4 597'4 597'4 597'4 3'6 592'2s 01:20P Chart for @W6H Options for @W6H
May 26 599'4 613'0 596'0 597'6 3'6 598'4s 04:45P Chart for @W6K Options for @W6K
Jul 26 610'0 623'2 606'4 608'4 3'6 609'4s 04:45P Chart for @W6N Options for @W6N
Sep 26 625'0 635'6 619'6 621'2 3'4 622'6s 04:45P Chart for @W6U Options for @W6U
Dec 26 640'0 652'2 636'6 637'6 2'6 639'2s 04:45P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 229.975 232.000 228.825 231.575 1.100 231.250s 03:07P Chart for @LE6J Options for @LE6J
Jun 26 227.675 230.175 226.750 229.800 1.300 229.375s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 225.850 228.125 224.850 227.600 1.100 227.275s 01:05P Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 347.475 349.925 345.550 348.675 - 0.500 348.225s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 341.800 344.275 339.800 343.350 - 0.300 343.000s 03:08P Chart for @GF6J Options for @GF6J
May 26 337.900 341.050 336.450 340.300 0.100 339.925s 01:05P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Expect the best. Prepare for the worst. Capitalize on what comes."

~ Zig Ziglar,  Successful salesman, businessmen, author


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 34% Dew Pt: 27oF
Barom: 30 Wind Dir: SSW
Cond: N/A Wind Spd: 23 mph
Sunrise: 7:26 Sunset: 7:14
As reported at 29 Guilford 101 16 Feet, MO at 4:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 56°F
Low: 30°F
Precip: 0%
High: 54°F
Low: 39°F
Precip: 0%
High: 59°F
Low: 36°F
Precip: 0%
High: 58°F
Low: 25°F
Precip: 80%
High: 28°F
Low: 11°F
Precip: 80%
View complete Local Weather

DTN Weather Summary
Strong Storm Continues Through Great Lakes Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:07PM Thu Mar 12, 2026 CDT

This Day In History
March 12, 1966
Bobby Hull's 51st goal of season, sets record

more info



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