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 Dec(F)    
Price as of 12/12/25 10:47AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 12/12 10:15
DTN Early Word Livestock Comments 12/12 06:07
DTN Midday Livestock Comments 12/11 11:40
DTN Closing Livestock Comment 12/11 15:54
CME Feeder Cattle Index 12/11
Weekly Beef Export Sales 12/11 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 12/12 09:40
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Falcons show fight that has been missing in thrilling come
Penguins send two-time All-Star goalie Tristan Jarry to Ed
Owing more between $10M and $50M, Grand Slam Track files f
Two-time Stanley Cup runner-up Edmonton Oilers acquire Tri
Remarkable Lindsey Vonn wins World Cup downhill at age 41

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
Jan 26 1093'0 1094'4 1077'2 1078'4 -15'0 1093'4 10:37A Chart for @S6F Options for @S6F
Mar 26 1102'2 1104'2 1087'4 1088'0 -14'6 1102'6 10:37A Chart for @S6H Options for @S6H
May 26 1112'6 1113'6 1098'0 1098'2 -14'0 1112'2 10:37A Chart for @S6K Options for @S6K
Jul 26 1121'0 1122'2 1107'2 1107'4 -13'6 1121'2 10:37A Chart for @S6N Options for @S6N
Aug 26 1114'0 1114'2 1101'0 1101'2 -12'6 1114'0 10:37A Chart for @S6Q Options for @S6Q
Sep 26 1095'0 1095'6 1083'2 1083'6 -11'0 1094'6 10:37A Chart for @S6U Options for @S6U
Nov 26 1098'6 1099'2 1087'0 1087'6 -10'4 1098'2 10:37A Chart for @S6X Options for @S6X
Jan 27 1105'0 1105'0 1097'0 1097'4 -10'2 1107'6 10:37A Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 437'0 433'0 437'0 1'6 435'2 10:35A Chart for @C5Z Options for @C5Z
Mar 26 446'4 447'2 443'2 443'6 -2'6 446'4 10:37A Chart for @C6H Options for @C6H
May 26 454'0 454'6 451'2 451'4 -2'6 454'2 10:37A Chart for @C6K Options for @C6K
Jul 26 459'4 460'0 457'2 457'2 -2'2 459'4 10:37A Chart for @C6N Options for @C6N
Sep 26 453'0 453'6 451'6 452'0 -1'2 453'2 10:37A Chart for @C6U Options for @C6U
Dec 26 464'4 464'6 463'2 463'4 -1'4 465'0 10:37A Chart for @C6Z Options for @C6Z
Mar 27 477'6 477'6 476'0 476'4 -1'4 478'0 10:37A Chart for @C7H Options for @C7H
May 27 483'4 484'4 482'4 483'0 -1'6 484'6 10:37A Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 530'2 0'0 534'4 10:35A Chart for @W5Z Options for @W5Z
Mar 26 534'6 536'0 529'0 532'0 -1'4 533'4 10:37A Chart for @W6H Options for @W6H
May 26 541'6 543'4 536'6 539'6 -1'2 541'0 10:37A Chart for @W6K Options for @W6K
Jul 26 549'6 551'2 544'6 547'4 -1'4 549'0 10:37A Chart for @W6N Options for @W6N
Sep 26 562'2 562'6 557'2 559'2 -1'6 561'0 10:37A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.500 230.725 229.250 229.700 - 0.675 230.375 10:37A Chart for @LE5Z Options for @LE5Z
Feb 26 230.850 230.975 229.050 229.750 - 1.200 230.950 10:37A Chart for @LE6G Options for @LE6G
Apr 26 230.650 230.825 228.900 229.725 - 0.950 230.675 10:37A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 343.800 344.925 339.425 341.350 - 2.050 343.400 10:37A Chart for @GF6F Options for @GF6F
Mar 26 337.875 339.175 334.150 336.100 - 1.575 337.675 10:37A Chart for @GF6H Options for @GF6H
Apr 26 337.425 337.425 333.175 335.025 - 1.550 336.575 10:37A Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Fine - a tax for doing wrong. Tax - a fine for doing fine."

~ Anon


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 30oF Feels Like: 24oF
Humid: 78% Dew Pt: 24oF
Barom: 30.18 Wind Dir: N
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:22 Sunset: 4:46
As reported at 29 Guilford 101 16 Feet, MO at 10:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 38°F
Low: 27°F
Precip: 0%
High: 26°F
Low: 9°F
Precip: 52%
High: 18°F
Low: 2°F
Precip: 0%
High: 42°F
Low: 12°F
Precip: 0%
High: 48°F
Low: 25°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
One Clipper Dying Out, Another Gathering Strength Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:38AM Fri Dec 12, 2025 CST

This Day In History
December 12, 1917
French troop train derails in French Alps killing 543

more info



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