Home
MFA Info
Macon bids
Renewable Fuels
Markets
Futures
Futures Markets
Charts
Options
Portfolio
News
Grain
Weather
Markets Page
DTN Ag Headlines
Headline News
DTN Renewable Fuels
Livestock
Sports
Contact Us
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
loading...
Macon
Delivery
Cash
Basis
Soybeans
Mar 26(X)
Oct/Nov 26(X)
Price as of 03/20/26 05:24AM 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
Latham shines as New Zealand beats South Africa in 3rd T20
AP-Scorecard
'This is not a jersey': New Belgium World Cup away shirt p
Villanova Wildcats and Utah State Aggies play in the openi
Oklahoma State Cowgirls take on Princeton Tigers in first
UCLA Bruins take on UCF Knights in first round of NCAA Tou
Michigan State Spartans take on the Louisville Cardinals i
Houston Cougars take on the Texas A&M Aggies in second rou
DTN Cash Bid Updates
Username:
Password:
Click Here
to request a username/password.
Headline Sports
UNC Wilmington and Dayton play in NIT matchup
Vanderbilt Commodores play High Point Panthers in opening
Illinois and Colorado square off in first round of NCAA To
St. John's Red Storm play the Northern Iowa Panthers in fi
Kentucky Wildcats play James Madison Dukes in first round
Arizona Wildcats face Long Island Sharks in first round of
Ohio State plays Howard in opening round of NCAA Tournamen
AgGuide
Futures
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1166'0
1176'0
1165'0
1173'0
4'4
1168'4
05:12A
Jul 26
1181'0
1190'6
1180'0
1187'6
4'4
1183'2
05:12A
Aug 26
1175'0
1184'2
1174'6
1181'0
4'4
1176'4
05:13A
Sep 26
1148'0
1155'2
1146'4
1152'2
4'4
1147'6
05:13A
Nov 26
1144'6
1152'6
1144'0
1150'0
3'6
1146'2
05:12A
Jan 27
1154'6
1163'0
1154'2
1160'4
3'6
1156'6
05:13A
Mar 27
1151'2
1158'4
1151'0
1156'4
3'6
1152'6
05:13A
May 27
1154'4
1160'4
1152'6
1158'2
3'2
1155'0
05:13A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
469'0
469'2
466'6
468'2
-1'4
469'6
05:12A
Jul 26
479'2
479'4
477'2
479'0
-1'0
480'0
05:12A
Sep 26
481'0
481'6
479'4
481'2
-0'6
482'0
05:13A
Dec 26
493'4
494'0
492'0
493'4
-1'0
494'4
05:12A
Mar 27
503'0
503'2
501'4
502'6
-1'2
504'0
05:13A
May 27
509'0
509'0
507'0
508'4
-1'0
509'4
05:13A
Jul 27
512'0
512'0
509'6
510'2
-1'6
512'0
05:13A
Sep 27
485'6
485'6
484'4
484'4
-2'4
487'0
05:13A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
608'0
609'2
602'2
605'6
-2'2
608'0
05:13A
Jul 26
619'4
621'0
614'0
617'2
-2'2
619'4
05:13A
Sep 26
632'2
635'0
627'0
630'0
-2'6
632'6
05:13A
Dec 26
649'2
650'6
644'2
646'6
-3'2
650'0
05:13A
Mar 27
662'2
663'2
657'2
660'0
-3'4
663'4
05:13A
@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
233.275
s
03/19
Jun 26
233.450
233.475
231.000
231.750
- 2.300
231.700
s
03/19
Aug 26
231.000
231.050
228.525
229.200
- 2.500
229.100
s
03/19
@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
355.275
s
03/19
Apr 26
351.000
351.600
347.025
347.850
- 6.075
347.750
s
03/19
May 26
347.000
347.000
342.550
343.575
- 6.450
343.425
s
03/19
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote of the Day
"Preparation is not the enemy of success, but a dear friend. Be good to yourself and the favor will return."
~
Samuel Cunningham
In this Today's Farmer magazine
;
Local Conditions
Macon, MO
Chg Zip Code:
Temp:
52
o
F
Feels Like:
52
o
F
Humid:
72
%
Dew Pt:
43
o
F
Barom:
29.88
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
7:13
Sunset:
7:22
As reported at 29 Guilford 101 16 Feet, MO at 5:00 AM
Local Radar
Macon, MO
Local Forecast
Macon, MO
Friday
Saturday
Sunday
Monday
Tuesday
High:
83
°F
Low:
49
°F
Precip:
0
%
High:
85
°F
Low:
50
°F
Precip:
0
%
High:
77
°F
Low:
48
°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
» More DTN Weather Commentary
Posted at 11:37AM Thu Mar 19, 2026 CDT
This Day In History
March 20, 1941
Nazi-German/Yugoslav pact drawn
more info
Copyright DTN. All rights reserved.
Disclaimer
.