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 May 26(N)    
  Chart Oct/Nov 26(X)    
Price as of 05/19/26 07:26AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 05/18 15:50
DTN Early Word Livestock Comments 05/19 06:19
DTN Midday Livestock Comments 05/18 12:11
DTN Closing Livestock Comment 05/18 15:37
CME Feeder Cattle Index 05/18
Weekly Beef Export Sales 05/14 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/18 15:10
Family Business Matters 03/03 11:40

Headline Sports
Guardiola expected to leave City after this season with Ma
AP-Scorecard
Avalanche and Golden Knights meet to start the third round
Arsenal on brink of Premier League title with Man City nee
Atlanta bracing to host 8 World Cup matches, including a s
Masood and Babar steady Pakistan's chase in 2nd cricket te

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
Jul 26 1213'0 1220'6 1211'4 1215'4 2'4 1213'0 07:15A Chart for @S6N Options for @S6N
Aug 26 1210'4 1218'4 1209'4 1213'4 2'4 1211'0 07:15A Chart for @S6Q Options for @S6Q
Sep 26 1194'4 1201'4 1193'0 1196'6 1'4 1195'2 07:15A Chart for @S6U Options for @S6U
Nov 26 1200'0 1207'4 1198'4 1203'2 2'2 1201'0 07:15A Chart for @S6X Options for @S6X
Jan 27 1210'0 1217'6 1209'4 1213'4 1'2 1212'2 07:15A Chart for @S7F Options for @S7F
Mar 27 1207'0 1214'0 1206'0 1210'2 1'0 1209'2 07:15A Chart for @S7H Options for @S7H
May 27 1208'0 1215'0 1207'2 1212'2 2'0 1210'2 07:15A Chart for @S7K Options for @S7K
Jul 27 1213'2 1219'2 1211'4 1216'4 1'6 1214'6 07:15A Chart for @S7N Options for @S7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 476'6 481'6 475'0 477'6 0'6 477'0 07:15A Chart for @C6N Options for @C6N
Sep 26 482'0 486'2 480'0 483'0 0'6 482'2 07:15A Chart for @C6U Options for @C6U
Dec 26 497'6 500'6 495'4 498'2 0'2 498'0 07:15A Chart for @C6Z Options for @C6Z
Mar 27 511'4 514'0 509'0 511'4 0'0 511'4 07:15A Chart for @C7H Options for @C7H
May 27 518'0 520'6 516'0 517'6 -0'6 518'4 07:15A Chart for @C7K Options for @C7K
Jul 27 521'4 524'0 519'6 521'4 0'0 521'4 07:15A Chart for @C7N Options for @C7N
Sep 27 499'0 500'6 497'6 497'6 -1'2 499'0 07:15A Chart for @C7U Options for @C7U
Dec 27 502'2 504'2 500'6 502'6 0'2 502'4 07:15A Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 666'0 679'4 664'0 668'4 4'0 664'4 07:15A Chart for @W6N Options for @W6N
Sep 26 679'4 691'6 677'2 681'2 3'4 677'6 07:15A Chart for @W6U Options for @W6U
Dec 26 697'0 708'6 695'6 699'2 3'0 696'2 07:15A Chart for @W6Z Options for @W6Z
Mar 27 712'4 722'6 710'2 714'0 3'0 711'0 07:15A Chart for @W7H Options for @W7H
May 27 720'2 727'6 718'0 718'4 1'2 717'2 07:15A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.925 255.775 253.100 253.375 - 0.525 253.375s 05/18 Chart for @LE6M Options for @LE6M
Aug 26 248.875 249.975 246.800 247.125 - 0.775 247.150s 05/18 Chart for @LE6Q Options for @LE6Q
Oct 26 240.675 241.700 238.600 238.875 - 0.925 238.950s 05/18 Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 369.450 369.600 367.750 368.575 0.125 368.800s 05/18 Chart for @GF6K Options for @GF6K
Aug 26 363.100 363.750 358.100 358.775 - 2.600 358.850s 05/18 Chart for @GF6Q Options for @GF6Q
Sep 26 360.650 361.500 355.500 356.125 - 2.975 356.200s 05/18 Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Buying the right computer and getting it to work properly is no more complicated than building a nuclear reactor from wristwatch parts in a darkened room using only your teeth."

~ Dave Barry,  American Journalist and Comedian


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 100% Dew Pt: 64oF
Barom: 29.88 Wind Dir: SW
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:52 Sunset: 8:21
As reported at 29 Guilford 101 16 Feet, MO at 7:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 65°F
Low: 57°F
Precip: 80%
High: 66°F
Low: 49°F
Precip: 0%
High: 67°F
Low: 49°F
Precip: 76%
High: 65°F
Low: 55°F
Precip: 80%
High: 74°F
Low: 55°F
Precip: 53%
View complete Local Weather

DTN Weather Summary
Front Pushing through Southern Plains, Midwest Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

A sharp cold front will trigger major severe weather Monday, with tornadoes, large hail, and heavy rain across the Plains and Midwest. » More DTN Weather Commentary

Posted at 12:39PM Mon May 18, 2026 CDT

This Day In History
May 19, 1934
Sherlock Holmes crossword puzzle in "Sat Review of Lit" Males who solved puzzle became members of Baker Street Irregulars

more info



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