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 08/17/26 04:44AM CDT.
Click to view more Cash Bids

Facebook

DTN Livestock News
DTN Cattle Close/Trends 08/14 15:48
DTN Early Word Livestock Comments 08/14 06:13
DTN Midday Livestock Comments 08/14 11:53
DTN Closing Livestock Comment 08/14 15:52
CME Feeder Cattle Index 08/14
Weekly Beef Export Sales 08/13 07:35
DTN Livestock Stats at a Glance 08/14 15:18
DTN Hog Close/Trends 08/14 15:07
Family Business Matters 07/24 15:27

Headline Sports
'This is probably my last year in football,' says Cristian
AP-Scorecard
Suthar takes 2-17 as Sri Lanka slumps to 99-5 at lunch on

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 1178'4 1182'4 1173'4 1182'4 4'6 1177'6 04:33A Chart for @S6U Options for @S6U
Nov 26 1192'4 1197'2 1188'2 1197'0 4'4 1192'4 04:33A Chart for @S6X Options for @S6X
Jan 27 1207'6 1212'2 1203'6 1212'2 4'4 1207'6 04:33A Chart for @S7F Options for @S7F
Mar 27 1214'4 1219'2 1210'6 1219'2 4'4 1214'6 04:33A Chart for @S7H Options for @S7H
May 27 1220'4 1225'6 1217'2 1225'6 4'4 1221'2 04:33A Chart for @S7K Options for @S7K
Jul 27 1225'0 1230'0 1222'0 1230'0 4'4 1225'4 04:33A Chart for @S7N Options for @S7N
Aug 27 1207'4 1214'2 1207'2 1214'2 4'0 1210'2 04:33A Chart for @S7Q Options for @S7Q
Sep 27 1177'0 1177'0 1176'4 1176'4 -1'2 1177'6 04:33A Chart for @S7U Options for @S7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 458'4 462'0 458'0 461'4 2'4 459'0 04:33A Chart for @C6U Options for @C6U
Dec 26 483'2 486'4 482'0 486'2 3'0 483'2 04:33A Chart for @C6Z Options for @C6Z
Mar 27 498'4 501'6 498'2 501'6 2'6 499'0 04:33A Chart for @C7H Options for @C7H
May 27 503'4 509'0 503'4 509'0 2'4 506'4 04:33A Chart for @C7K Options for @C7K
Jul 27 509'0 512'0 508'2 512'0 2'4 509'4 04:32A Chart for @C7N Options for @C7N
Sep 27 491'4 492'6 490'6 492'6 0'6 492'0 04:32A Chart for @C7U Options for @C7U
Dec 27 496'2 498'6 496'2 498'6 0'6 498'0 04:32A Chart for @C7Z Options for @C7Z
Mar 28 509'2 509'2 507'6 507'6 -1'4 509'2 04:32A Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 677'2 680'0 667'4 671'4 -3'2 674'6 04:33A Chart for @W6U Options for @W6U
Dec 26 692'6 695'0 682'6 686'2 -3'2 689'4 04:33A Chart for @W6Z Options for @W6Z
Mar 27 708'0 711'2 699'2 702'4 -2'6 705'2 04:33A Chart for @W7H Options for @W7H
May 27 714'0 718'0 706'4 709'0 -2'6 711'6 04:33A Chart for @W7K Options for @W7K
Jul 27 713'0 717'6 706'6 709'4 -1'2 710'6 04:33A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 222.850 224.500 220.350 223.750 - 2.600 223.625s 08/16 Chart for @LE6Q Options for @LE6Q
Oct 26 217.000 219.450 215.225 218.775 - 1.175 218.875s 08/16 Chart for @LE6V Options for @LE6V
Dec 26 216.075 218.975 214.850 218.250 - 1.075 218.375s 08/16 Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 339.025 341.875 336.450 341.275 - 2.000 340.825s 08/16 Chart for @GF6Q Options for @GF6Q
Sep 26 331.700 335.400 328.075 335.000 - 2.650 334.550s 08/16 Chart for @GF6U Options for @GF6U
Oct 26 323.100 326.325 319.450 325.950 - 3.375 325.425s 08/16 Chart for @GF6V Options for @GF6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"They build too low who build beneath the skies."

~ an inscription on a building in Washington, D.C


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 68oF Feels Like: 68oF
Humid: 100% Dew Pt: 68oF
Barom: 30.03 Wind Dir: NNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:25 Sunset: 8:04
As reported at 29 Guilford 101 16 Feet, MO at 4:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 82°F
Low: 65°F
Precip: 0%
High: 84°F
Low: 64°F
Precip: 55%
High: 82°F
Low: 68°F
Precip: 69%
High: 80°F
Low: 66°F
Precip: 56%
High: 82°F
Low: 64°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
More Rounds of Showers Through Corn Belt This Weekend
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 11:57AM Fri Aug 14, 2026 CDT

This Day In History
August 17, 1940
Greece mobilizes

more info



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