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 Feb 26(H)    
  Chart Oct/Nov 26(X)    
Price as of 02/20/26 08:15AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 02/20 08:05
DTN Early Word Livestock Comments 02/20 06:06
DTN Midday Livestock Comments 02/19 11:27
DTN Closing Livestock Comment 02/19 15:55
CME Feeder Cattle Index 02/18
Weekly Beef Export Sales 02/20 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/19 15:10
Family Business Matters 01/27 15:25

Headline Sports
AP-Scorecard
Norway wins its 17th gold medal, breaking its record for m
Johannes Dale-Skjevdal wins Norway's 17th gold medal, brea
Alysa Liu walked away from skating. Her fresh outlook when
Olympic freeskier Hunter Hess flashes an 'L' sign, says he
Gibbs-Lawhorn leads UNLV against Air Force
Davis leads Hofstra against Northeastern after 20-point ga
Western Carolina plays VMI after Stansberry's 25-point gam

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

Headline Sports
Baylor hosts Arizona State following Odum's 23-point showi
Hubbard leads Mississippi State against South Carolina aft
Jackson leads Arkansas State against UL Monroe

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1141'0 1145'0 1137'2 1144'4 3'4 1141'0 08:03A Chart for @S6H Options for @S6H
May 26 1155'0 1160'0 1152'0 1159'4 3'4 1156'0 08:03A Chart for @S6K Options for @S6K
Jul 26 1167'4 1171'6 1164'2 1171'6 3'6 1168'0 08:01A Chart for @S6N Options for @S6N
Aug 26 1157'2 1160'6 1153'4 1160'4 3'0 1157'4 08:00A Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1124'0 1118'4 1123'6 1'4 1122'2 08:00A Chart for @S6U Options for @S6U
Nov 26 1117'0 1119'4 1114'4 1119'2 1'0 1118'2 08:02A Chart for @S6X Options for @S6X
Jan 27 1128'0 1129'2 1125'0 1129'2 0'6 1128'4 08:01A Chart for @S7F Options for @S7F
Mar 27 1127'0 1128'6 1125'6 1128'6 0'0 1128'6 08:00A Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 425'6 427'6 425'4 427'4 1'6 425'6 08:04A Chart for @C6H Options for @C6H
May 26 436'0 438'4 436'0 438'4 2'2 436'2 08:03A Chart for @C6K Options for @C6K
Jul 26 444'2 446'6 444'2 446'2 1'6 444'4 08:00A Chart for @C6N Options for @C6N
Sep 26 446'0 448'6 446'0 448'4 2'0 446'4 08:01A Chart for @C6U Options for @C6U
Dec 26 460'6 463'2 460'6 462'6 1'2 461'4 08:00A Chart for @C6Z Options for @C6Z
Mar 27 473'0 475'2 473'0 475'2 1'2 474'0 08:00A Chart for @C7H Options for @C7H
May 27 479'4 481'6 479'4 481'6 1'2 480'4 08:00A Chart for @C7K Options for @C7K
Jul 27 483'0 484'6 483'0 484'6 1'0 483'6 08:00A Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 562'6 566'6 558'0 565'4 6'0 559'4 08:00A Chart for @W6H Options for @W6H
May 26 567'4 572'4 564'4 571'6 5'0 566'6 08:03A Chart for @W6K Options for @W6K
Jul 26 575'6 579'4 572'0 579'2 4'6 574'4 08:02A Chart for @W6N Options for @W6N
Sep 26 588'0 590'2 583'0 590'2 4'4 585'6 08:00A Chart for @W6U Options for @W6U
Dec 26 603'4 606'6 600'0 606'4 3'4 603'0 08:00A Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 246.625 247.750 246.200 247.750 0.900 247.500s 08:00A Chart for @LE6G Options for @LE6G
Apr 26 242.700 244.125 241.950 243.525 0.900 243.425s 08:03A Chart for @LE6J Options for @LE6J
Jun 26 238.450 239.575 237.800 238.975 0.450 238.875s 02/19 Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 371.075 371.900 369.300 370.500 - 0.300 370.275s 08:04A Chart for @GF6H Options for @GF6H
Apr 26 368.500 369.600 366.575 367.850 - 0.350 367.650s 08:00A Chart for @GF6J Options for @GF6J
May 26 364.700 366.000 362.750 363.800 - 0.650 363.575s 08:04A Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"If you look at what you have in life, You'll always have more. If you look at what you don't have in life, You'll never have enough."

~ Oprah Winfrey,  Talk show host, producer, entertainer


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 21oF Feels Like: 7oF
Humid: 71% Dew Pt: 13oF
Barom: 29.83 Wind Dir: WNW
Cond: N/A Wind Spd: 17 mph
Sunrise: 6:55 Sunset: 5:52
As reported at 29 Guilford 101 16 Feet, MO at 7:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 39°F
Low: 21°F
Precip: 0%
High: 38°F
Low: 23°F
Precip: 0%
High: 32°F
Low: 18°F
Precip: 0%
High: 33°F
Low: 10°F
Precip: 0%
High: 54°F
Low: 18°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Burst of Cold Sweeping South Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:39AM Fri Feb 20, 2026 CST

This Day In History
February 20, 1792
US postal service created; postage 6¢-12´¢, depending on distance

more info



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