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 Aug 26(X)    
  Chart Oct/Nov 26(X)    
Price as of 08/26/26 08:44AM CDT.
Click to view more Cash Bids

Facebook

DTN Livestock News
DTN Cattle Prices/Trends 08/26 08:08
DTN Early Word Livestock Comments 08/26 06:23
DTN Midday Livestock Comments 08/25 11:51
DTN Closing Livestock Comment 08/25 16:01
CME Feeder Cattle Index 08/25
USDA Cattle on Feed Report 08/21 14:47
DTN Livestock Stats at a Glance 08/25 16:20
DTN Hog Prices/Trends 08/25 15:49
Family Business Matters 08/20 04:58

Headline Sports
AP-Scorecard
Olympic champion Alysa Liu takes season off after Milan go
Texas, Ohio State, Arkansas? Which college football teams

AgGuide

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


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1228'4 1236'4 1223'2 1233'2 5'2 1228'0 08:32A Chart for @S6U Options for @S6U
Nov 26 1238'0 1246'2 1232'0 1242'4 4'6 1237'6 08:33A Chart for @S6X Options for @S6X
Jan 27 1252'0 1260'4 1246'6 1256'4 4'2 1252'2 08:32A Chart for @S7F Options for @S7F
Mar 27 1257'6 1266'0 1253'0 1262'2 4'0 1258'2 08:32A Chart for @S7H Options for @S7H
May 27 1263'4 1271'2 1259'0 1268'0 4'0 1264'0 08:32A Chart for @S7K Options for @S7K
Jul 27 1267'0 1274'2 1262'4 1271'4 4'0 1267'4 08:32A Chart for @S7N Options for @S7N
Aug 27 1247'4 1256'0 1246'2 1254'0 3'4 1250'4 08:33A Chart for @S7Q Options for @S7Q
Sep 27 1214'4 1217'4 1210'4 1217'4 3'6 1213'6 08:33A Chart for @S7U Options for @S7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 500'4 508'0 499'0 504'6 4'2 500'4 08:33A Chart for @C6U Options for @C6U
Dec 26 524'0 530'0 521'2 527'4 4'0 523'4 08:33A Chart for @C6Z Options for @C6Z
Mar 27 538'2 544'4 536'4 542'0 3'4 538'4 08:32A Chart for @C7H Options for @C7H
May 27 545'0 551'2 543'0 548'6 3'6 545'0 08:32A Chart for @C7K Options for @C7K
Jul 27 546'0 552'6 545'0 550'4 3'6 546'6 08:32A Chart for @C7N Options for @C7N
Sep 27 520'6 525'4 520'4 524'2 2'6 521'4 08:32A Chart for @C7U Options for @C7U
Dec 27 521'4 525'6 521'0 524'4 2'4 522'0 08:32A Chart for @C7Z Options for @C7Z
Mar 28 530'6 535'4 530'6 535'0 3'0 532'0 08:32A Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 686'4 702'0 683'4 700'2 14'6 685'4 08:32A Chart for @W6U Options for @W6U
Dec 26 704'2 720'2 700'6 718'2 15'0 703'2 08:33A Chart for @W6Z Options for @W6Z
Mar 27 720'6 738'0 719'0 736'2 15'0 721'2 08:33A Chart for @W7H Options for @W7H
May 27 729'4 745'4 727'4 744'0 14'2 729'6 08:33A Chart for @W7K Options for @W7K
Jul 27 729'0 743'2 727'4 741'6 12'4 729'2 08:33A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 218.300 218.350 218.250 218.350 0.250 218.100 08:32A Chart for @LE6Q Options for @LE6Q
Oct 26 210.950 211.000 210.450 210.775 - 0.175 210.950 08:32A Chart for @LE6V Options for @LE6V
Dec 26 212.150 212.200 211.650 212.050 - 0.075 212.125 08:32A Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.350 333.625 333.075 333.125 - 0.600 333.725 08:32A Chart for @GF6Q Options for @GF6Q
Sep 26 318.825 318.925 317.675 318.625 - 0.650 319.275 08:32A Chart for @GF6U Options for @GF6U
Oct 26 313.000 313.500 311.900 313.225 - 0.100 313.325 08:32A Chart for @GF6V Options for @GF6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"If you want to build a ship, don't herd people together to collect wood and don't assign them tasks and work, but rather teach them to long for the endless immensity of the sea."

~ Antoine de Saint-Exupery,  (1900 - 1944), French Poet, Pilot


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 71oF Feels Like: 73oF
Humid: 100% Dew Pt: 71oF
Barom: 29.97 Wind Dir: NW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:33 Sunset: 7:51
As reported at 29 Guilford 101 16 Feet, MO at 8:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 87°F
Low: 68°F
Precip: 0%
High: 83°F
Low: 61°F
Precip: 0%
High: 83°F
Low: 59°F
Precip: 0%
High: 86°F
Low: 63°F
Precip: 0%
High: 93°F
Low: 70°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Front Bringing Isolated showers to Southern Plains, Midwest Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:36AM Wed Aug 26, 2026 CDT

This Day In History
August 26, 1652
Sea battle at Plymouth: Ayscue vs De Ruyter

more info



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