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 08/14/26 02:27PM CDT.
Click to view more Cash Bids

Facebook

DTN Livestock News
DTN Cattle Prices/Trends 08/14 12:10
DTN Early Word Livestock Comments 08/14 06:13
DTN Midday Livestock Comments 08/14 11:53
DTN Closing Livestock Comment 08/13 15:24
CME Feeder Cattle Index 08/13
Weekly Beef Export Sales 08/13 07:35
DTN Livestock Stats at a Glance 08/14 13:57
DTN Hog Prices/Trends 08/14 10:53
Family Business Matters 07/24 15:27

Headline Sports
AP-Scorecard
Married man 'Mondo' Duplantis says trying for pole vault r

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
Aug 26 1167'0 5'4 1173'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1167'2 1178'4 1167'2 1176'2 11'6 1177'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1183'4 1193'0 1182'4 1191'2 10'2 1192'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1198'6 1208'0 1198'0 1206'2 10'0 1207'6s 01:30P Chart for @S7F Options for @S7F
Mar 27 1206'2 1214'6 1205'6 1213'0 9'2 1214'6s 01:30P Chart for @S7H Options for @S7H
May 27 1211'4 1221'0 1211'4 1219'2 8'6 1221'2s 01:30P Chart for @S7K Options for @S7K
Jul 27 1219'0 1226'0 1217'6 1223'6 7'6 1225'4s 01:30P Chart for @S7N Options for @S7N
Aug 27 1206'0 1212'0 1203'4 1208'0 5'6 1210'2s 01:20P Chart for @S7Q Options for @S7Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 448'0 459'6 447'4 459'2 11'0 459'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 472'0 484'2 471'4 483'6 11'2 483'2s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 487'6 499'6 487'4 499'0 11'2 499'0s 01:30P Chart for @C7H Options for @C7H
May 27 496'0 507'2 495'4 506'6 10'2 506'4s 01:30P Chart for @C7K Options for @C7K
Jul 27 499'2 510'4 499'2 509'4 9'2 509'4s 01:30P Chart for @C7N Options for @C7N
Sep 27 484'4 492'6 484'4 491'6 6'4 492'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 492'0 498'4 491'0 497'2 6'0 498'0s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 503'6 509'2 503'6 509'2 5'6 509'2s 01:20P Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 653'6 677'2 652'4 674'0 22'0 674'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 668'2 692'0 667'4 689'0 21'2 689'4s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 685'2 707'6 684'6 704'6 20'0 705'2s 01:21P Chart for @W7H Options for @W7H
May 27 692'4 713'6 692'2 711'4 19'2 711'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 692'6 711'6 692'6 710'2 18'2 710'6s 01:30P 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 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 217.000 219.450 215.225 218.775 - 1.175 218.875s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 216.075 218.975 214.850 218.250 - 1.075 218.375s 01:05P 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 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 331.700 335.400 328.075 335.000 - 2.650 334.550s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 323.100 326.325 319.450 325.950 - 3.375 325.425s 01:05P Chart for @GF6V Options for @GF6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Only the wisest and stupidest of men never change."

~ Confucius


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 90oF Feels Like: 100oF
Humid: 61% Dew Pt: 75oF
Barom: 29.94 Wind Dir: S
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:22 Sunset: 8:08
As reported at 29 Guilford 101 16 Feet, MO at 2:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 94°F
Low: 75°F
Precip: 20%
High: 95°F
Low: 75°F
Precip: 32%
High: 89°F
Low: 74°F
Precip: 46%
High: 83°F
Low: 67°F
Precip: 20%
High: 88°F
Low: 65°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 14, 1953
20th NFL Chicago All-Star Game: Detroit 24, All-Stars 10 (93,818)

more info



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