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(K)    
  Chart Oct/Nov 26(X)    
Price as of 02/26/26 02:34PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 02/26 13:45
DTN Early Word Livestock Comments 02/26 06:11
DTN Midday Livestock Comments 02/26 11:39
DTN Closing Livestock Comment 02/25 15:25
CME Feeder Cattle Index 02/25
Weekly Beef Export Sales 02/26 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 02/26 11:00
Family Business Matters 01/27 15:25

Headline Sports
AP-Scorecard
Tkachuk returns to the Panthers as a gold medal party awai
Kalu scores 21, Charleston downs Hampton 85-71
Brady Tkachuk slams White House TikTok as 'clearly fake' a
Six straight birdies lift Austin Smotherman into the early
India crushes Zimbabwe to revive T20 World Cup hopes. Unbe
US women's hockey team has date in July with Flavor Flav i

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
Mar 26 1147'6 1156'0 1129'2 1147'2 -0'4 1147'6s 01:30P Chart for @S6H Options for @S6H
May 26 1164'4 1172'6 1145'6 1163'0 -1'4 1163'4s 01:30P Chart for @S6K Options for @S6K
Jul 26 1176'2 1185'0 1159'0 1175'2 -1'2 1176'2s 01:30P Chart for @S6N Options for @S6N
Aug 26 1166'6 1173'6 1151'0 1166'2 -0'6 1166'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1128'4 1135'4 1117'4 1130'2 0'2 1130'4s 01:26P Chart for @S6U Options for @S6U
Nov 26 1126'0 1132'4 1116'4 1127'6 -0'2 1127'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1137'0 1142'4 1127'4 1138'2 -0'2 1138'2s 01:26P Chart for @S7F Options for @S7F
Mar 27 1134'2 1141'2 1129'4 1137'2 -1'0 1137'0s 01:26P Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 430'0 433'6 428'0 433'6 2'6 433'2s 01:30P Chart for @C6H Options for @C6H
May 26 441'0 445'6 440'2 443'6 1'4 443'4s 01:30P Chart for @C6K Options for @C6K
Jul 26 449'4 453'4 448'4 451'2 1'0 451'2s 01:30P Chart for @C6N Options for @C6N
Sep 26 451'2 454'6 450'2 452'4 0'4 452'6s 01:20P Chart for @C6U Options for @C6U
Dec 26 466'2 469'0 465'0 467'0 0'0 467'0s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 478'0 480'4 477'0 479'0 0'2 479'0s 01:20P Chart for @C7H Options for @C7H
May 27 485'0 486'6 483'6 485'2 0'2 485'4s 01:26P Chart for @C7K Options for @C7K
Jul 27 488'4 490'2 487'2 488'0 -0'2 488'6s 01:20P Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 565'4 572'0 562'2 571'0 6'0 571'6s 01:30P Chart for @W6H Options for @W6H
May 26 569'6 575'6 567'6 574'0 4'6 574'4s 01:30P Chart for @W6K Options for @W6K
Jul 26 578'0 583'2 575'6 582'2 4'2 582'0s 01:30P Chart for @W6N Options for @W6N
Sep 26 589'0 594'6 587'2 593'4 4'0 593'2s 01:30P Chart for @W6U Options for @W6U
Dec 26 607'0 611'6 604'6 610'4 4'2 610'6s 01:30P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 246.025 246.500 244.500 246.000 246.000s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 240.000 240.025 235.550 236.975 - 3.375 236.900s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 236.500 236.525 232.025 233.425 - 3.300 233.400s 01:05P Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 366.600 366.625 357.750 361.700 - 4.650 361.650s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 364.025 364.100 354.825 358.800 - 5.275 358.750s 01:05P Chart for @GF6J Options for @GF6J
May 26 360.550 360.650 351.675 355.325 - 5.350 355.300s 01:05P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"I don't think necessity is the mother of invention - invention, in my opinion, arises directly from idleness, possibly also from laziness. To save oneself trouble."

~ Agatha Christie (1890 - 1976),  Mystery Author


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 41% Dew Pt: 35oF
Barom: 29.88 Wind Dir: W
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:47 Sunset: 5:59
As reported at 29 Guilford 101 16 Feet, MO at 2:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 61°F
Low: 29°F
Precip: 0%
High: 73°F
Low: 35°F
Precip: 0%
High: 64°F
Low: 34°F
Precip: 0%
High: 39°F
Low: 23°F
Precip: 80%
High: 42°F
Low: 23°F
Precip: 76%
View complete Local Weather

DTN Weather Summary
Southeastern Rain Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:37AM Thu Feb 26, 2026 CST

This Day In History
February 26, 1997
39th Grammy Awards: Change the World Babyface, Beck & LeAnn Rimes wins

more info



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