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 Feb 26(H)    
  Chart Oct/Nov 26(X)    
Price as of 02/24/26 12:56AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 02/23 15:25
DTN Early Word Livestock Comments 02/23 06:18
DTN Midday Livestock Comments 02/23 11:47
DTN Closing Livestock Comment 02/23 15:40
CME Feeder Cattle Index 02/23
Cattle on Feed Report 02/20 16:17
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/23 15:00
Family Business Matters 01/27 15:25

Headline Sports
AP-Scorecard
Milan church concert strikes a chord for inclusion ahead o
Smith scores 31 points and Thompson adds 20 as Rockets bea

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
Mar 26 1134'4 1136'6 1128'6 1128'6 -5'4 1134'2 12:46A Chart for @S6H Options for @S6H
May 26 1150'0 1152'4 1144'0 1144'6 -5'0 1149'6 12:46A Chart for @S6K Options for @S6K
Jul 26 1163'4 1166'2 1158'2 1158'2 -5'2 1163'4 12:46A Chart for @S6N Options for @S6N
Aug 26 1155'0 1156'4 1150'0 1150'0 -4'2 1154'2 12:46A Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1121'4 1117'0 1117'0 -3'4 1120'4 12:46A Chart for @S6U Options for @S6U
Nov 26 1116'0 1119'0 1114'2 1114'4 -2'6 1117'2 12:46A Chart for @S6X Options for @S6X
Jan 27 1125'2 1129'0 1124'6 1124'6 -2'6 1127'4 12:46A Chart for @S7F Options for @S7F
Mar 27 1127'0 1128'2 1125'4 1125'4 -2'2 1127'6 12:46A Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 427'4 428'2 427'0 427'6 0'2 427'4 12:46A Chart for @C6H Options for @C6H
May 26 440'0 440'6 439'4 440'2 0'0 440'2 12:46A Chart for @C6K Options for @C6K
Jul 26 448'2 449'2 448'0 448'4 -0'2 448'6 12:46A Chart for @C6N Options for @C6N
Sep 26 449'4 450'4 449'2 449'4 -0'4 450'0 12:45A Chart for @C6U Options for @C6U
Dec 26 463'4 464'4 463'4 463'6 -0'6 464'4 12:45A Chart for @C6Z Options for @C6Z
Mar 27 475'6 476'4 475'2 475'4 -0'4 476'0 12:45A Chart for @C7H Options for @C7H
May 27 482'0 482'4 481'6 482'0 -0'2 482'2 12:45A Chart for @C7K Options for @C7K
Jul 27 485'4 485'4 485'2 485'2 -0'2 485'4 12:45A Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 569'0 572'6 567'6 571'2 1'6 569'4 12:46A Chart for @W6H Options for @W6H
May 26 574'0 577'6 572'0 575'6 2'0 573'6 12:46A Chart for @W6K Options for @W6K
Jul 26 581'6 585'4 580'2 583'4 1'2 582'2 12:46A Chart for @W6N Options for @W6N
Sep 26 593'2 596'2 591'4 594'6 1'0 593'6 12:46A Chart for @W6U Options for @W6U
Dec 26 610'6 613'0 608'6 612'0 1'2 610'6 12:46A Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 247.000 247.000 243.400 244.675 - 1.600 244.975s 02/23 Chart for @LE6G Options for @LE6G
Apr 26 242.000 242.625 238.275 239.200 - 2.750 239.250s 02/23 Chart for @LE6J Options for @LE6J
Jun 26 237.425 238.250 234.150 235.450 - 2.075 235.450s 02/23 Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 367.850 369.350 361.725 364.500 - 3.725 364.300s 02/23 Chart for @GF6H Options for @GF6H
Apr 26 365.050 366.650 358.675 361.425 - 3.700 361.350s 02/23 Chart for @GF6J Options for @GF6J
May 26 361.300 363.150 355.375 358.100 - 3.025 357.975s 02/23 Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Success is relative: It is what we can make of the mess we have made of things."

~ T.S. Eliot


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 21oF Feels Like: 13oF
Humid: 52% Dew Pt: 6oF
Barom: 30.3 Wind Dir: S
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:50 Sunset: 5:57
As reported at 29 Guilford 101 16 Feet, MO at 12:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 58°F
Low: 20°F
Precip: 0%
High: 52°F
Low: 29°F
Precip: 57%
High: 54°F
Low: 31°F
Precip: 52%
High: 67°F
Low: 33°F
Precip: 0%
High: 61°F
Low: 32°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Clipper System Moves Into the North-Central US Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:16PM Mon Feb 23, 2026 CST

This Day In History
February 24, 1989
US Boeing 747 loses parts of roof over Pacific, 9 die

more info



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