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 03/20/26 01:11AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 03/19 15:40
DTN Early Word Livestock Comments 03/19 06:15
DTN Midday Livestock Comments 03/19 11:37
DTN Closing Livestock Comment 03/19 15:28
CME Feeder Cattle Index 03/19
Weekly Beef Export Sales 03/19 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/19 15:15
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Orlando hosts Los Angeles after Doncic's 60-point outing
New Orleans plays Cleveland, seeks 4th straight win
Washington plays Oklahoma City on 7-game home slide
Phoenix takes on Milwaukee, looks to end 4-game skid
Dallas faces Los Angeles on home slide
Utah takes on Philadelphia in non-conference play
San Antonio plays Indiana, aims for 5th straight win

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

Headline Sports
Detroit plays Golden State in non-conference action
Political tug of war over Iranian women's soccer team prom
Flyers outlast Kings 4-3 in shootout for their 4th victory
Saint Louis pounds Georgia 102-77 in March Madness as Dion
Mammoth score on 1st 3 shots on goal in 4-0 win over the G

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'0 1174'4 1165'0 1173'4 5'0 1168'4 12:58A Chart for @S6K Options for @S6K
Jul 26 1181'0 1189'2 1180'0 1188'0 4'6 1183'2 12:58A Chart for @S6N Options for @S6N
Aug 26 1175'0 1183'2 1174'6 1182'0 5'4 1176'4 12:59A Chart for @S6Q Options for @S6Q
Sep 26 1148'0 1154'2 1146'4 1153'4 5'6 1147'6 12:59A Chart for @S6U Options for @S6U
Nov 26 1144'6 1151'4 1144'0 1150'6 4'4 1146'2 12:58A Chart for @S6X Options for @S6X
Jan 27 1154'6 1161'4 1154'2 1161'2 4'4 1156'6 12:59A Chart for @S7F Options for @S7F
Mar 27 1151'2 1157'0 1151'0 1157'0 4'2 1152'6 12:59A Chart for @S7H Options for @S7H
May 27 1154'4 1158'2 1152'6 1158'2 3'2 1155'0 12:59A Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 469'0 469'2 466'6 468'0 -1'6 469'6 12:58A Chart for @C6K Options for @C6K
Jul 26 479'2 479'4 477'2 478'6 -1'2 480'0 12:57A Chart for @C6N Options for @C6N
Sep 26 481'0 481'6 479'4 481'0 -1'0 482'0 12:59A Chart for @C6U Options for @C6U
Dec 26 493'4 493'6 492'0 493'4 -1'0 494'4 12:58A Chart for @C6Z Options for @C6Z
Mar 27 503'0 503'0 501'4 502'6 -1'2 504'0 12:59A Chart for @C7H Options for @C7H
May 27 509'0 509'0 507'0 508'0 -1'4 509'4 12:59A Chart for @C7K Options for @C7K
Jul 27 512'0 512'0 509'6 510'2 -1'6 512'0 12:59A Chart for @C7N Options for @C7N
Sep 27 485'6 485'6 484'4 484'4 -2'4 487'0 12:59A Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'0 609'2 603'6 605'4 -2'4 608'0 12:59A Chart for @W6K Options for @W6K
Jul 26 619'4 621'0 615'2 617'0 -2'4 619'4 12:59A Chart for @W6N Options for @W6N
Sep 26 632'2 635'0 628'6 630'0 -2'6 632'6 12:59A Chart for @W6U Options for @W6U
Dec 26 649'2 650'6 645'6 647'4 -2'4 650'0 12:59A Chart for @W6Z Options for @W6Z
Mar 27 662'2 663'2 659'2 661'2 -2'2 663'4 12:59A Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 234.900 234.950 232.650 233.350 - 2.125 233.275s 03/19 Chart for @LE6J Options for @LE6J
Jun 26 233.450 233.475 231.000 231.750 - 2.300 231.700s 03/19 Chart for @LE6M Options for @LE6M
Aug 26 231.000 231.050 228.525 229.200 - 2.500 229.100s 03/19 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 357.050 357.575 354.950 355.675 - 3.450 355.275s 03/19 Chart for @GF6H Options for @GF6H
Apr 26 351.000 351.600 347.025 347.850 - 6.075 347.750s 03/19 Chart for @GF6J Options for @GF6J
May 26 347.000 347.000 342.550 343.575 - 6.450 343.425s 03/19 Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Few can foresee whither their road will lead them, till they come to its end."

~ J.R.R. Tolkien,  from the book "The Lord of the Rings"


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 74% Dew Pt: 45oF
Barom: 29.97 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:13 Sunset: 7:22
As reported at 29 Guilford 101 16 Feet, MO at 12:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 82°F
Low: 49°F
Precip: 0%
High: 84°F
Low: 49°F
Precip: 0%
High: 77°F
Low: 49°F
Precip: 0%
High: 58°F
Low: 37°F
Precip: 0%
High: 63°F
Low: 41°F
Precip: 38%
View complete Local Weather

DTN Weather Summary
Even Warmer Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 11:37AM Thu Mar 19, 2026 CDT

This Day In History
March 20, 1976
Jevgeni Kulikov skates world record 1000m (1:15.70)

more info



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