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 02/25/26 05:27PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 02/25 15:35
DTN Early Word Livestock Comments 02/25 06:14
DTN Midday Livestock Comments 02/25 11:51
DTN Closing Livestock Comment 02/25 15:25
CME Feeder Cattle Index 02/25
Cattle on Feed Report 02/20 16:17
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/25 15:05
Family Business Matters 01/27 15:25

Headline Sports
AP-Scorecard
Chris Gabehart: Joe Gibbs Racing lawsuit is 'punishing a f
Hilary Knight wants focus on the US women's Olympic succes
Champions League: Vinicius helps Real Madrid advance, PSG
Bucknell wins 75-73 against Army
Paul Skenes loses 4 strikes to ABS challenges in Cy Young
Police video shows Vince McMahon's 100 mph car crash in Co
Vinicius helps Real Madrid advance in Champions League, PS

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 1138'6 1150'0 1132'2 1148'4 8'6 1148'2s 05:06P Chart for @S6H Options for @S6H
May 26 1155'0 1166'0 1148'2 1165'2 9'6 1165'0s 05:08P Chart for @S6K Options for @S6K
Jul 26 1167'2 1178'4 1161'6 1177'0 9'2 1177'4s 05:11P Chart for @S6N Options for @S6N
Aug 26 1158'0 1167'6 1152'6 1167'0 9'2 1167'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1124'0 1130'4 1118'0 1129'6 7'2 1130'2s 04:50P Chart for @S6U Options for @S6U
Nov 26 1120'0 1128'0 1116'4 1127'0 6'4 1127'6s 05:01P Chart for @S6X Options for @S6X
Jan 27 1130'0 1138'4 1127'4 1137'6 6'6 1138'4s 02:30P Chart for @S7F Options for @S7F
Mar 27 1131'0 1138'2 1127'6 1136'6 6'0 1138'0s 02:30P Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 428'0 431'2 426'6 431'2 2'6 430'4s 05:12P Chart for @C6H Options for @C6H
May 26 438'4 442'6 438'0 442'0 3'4 442'0s 05:14P Chart for @C6K Options for @C6K
Jul 26 447'4 450'6 446'4 450'2 2'6 450'2s 05:13P Chart for @C6N Options for @C6N
Sep 26 449'0 452'4 448'2 452'0 3'2 452'2s 03:15P Chart for @C6U Options for @C6U
Dec 26 463'6 467'0 463'2 467'0 3'2 467'0s 05:11P Chart for @C6Z Options for @C6Z
Mar 27 476'0 479'0 475'4 479'0 2'4 478'6s 04:48P Chart for @C7H Options for @C7H
May 27 483'0 485'6 482'6 485'4 2'2 485'2s 04:48P Chart for @C7K Options for @C7K
Jul 27 486'2 489'2 486'2 489'2 2'2 489'0s 04:45P Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 566'6 570'0 559'0 565'6 -1'6 565'6s 03:40P Chart for @W6H Options for @W6H
May 26 572'2 575'6 563'4 570'2 -3'4 569'6s 04:45P Chart for @W6K Options for @W6K
Jul 26 581'0 584'4 572'2 578'4 -4'4 577'6s 05:01P Chart for @W6N Options for @W6N
Sep 26 592'2 595'6 584'4 589'6 -4'6 589'2s 04:50P Chart for @W6U Options for @W6U
Dec 26 610'4 613'0 602'0 607'2 -5'0 606'4s 01:30P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 245.325 246.775 245.000 246.050 0.975 246.000s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 239.500 241.900 239.300 240.300 1.175 240.275s 03:55P Chart for @LE6J Options for @LE6J
Jun 26 235.850 238.075 235.575 236.750 1.150 236.700s 01:05P Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 365.225 368.500 364.375 366.400 1.200 366.300s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 362.125 366.200 361.625 364.050 1.825 364.025s 01:05P Chart for @GF6J Options for @GF6J
May 26 358.275 362.900 357.875 360.500 2.175 360.650s 02:37P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Who's the more foolish: the fool or the fool who follows him?"

~ Obi-Wan Kenobi,  from the movie "Star Wars"


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 47oF Feels Like: 43oF
Humid: 52% Dew Pt: 30oF
Barom: 29.77 Wind Dir: ENE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:48 Sunset: 5:58
As reported at 29 Guilford 101 16 Feet, MO at 5:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 51°F
Low: 33°F
Precip: 62%
High: 60°F
Low: 31°F
Precip: 51%
High: 72°F
Low: 36°F
Precip: 0%
High: 59°F
Low: 29°F
Precip: 0%
High: 36°F
Low: 22°F
Precip: 80%
View complete Local Weather

DTN Weather Summary
Showers Increasing Across the Southeast Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:14PM Wed Feb 25, 2026 CST

This Day In History
February 25, 1896
Italian government decides to attack governor Baratieri of Eritrea

more info



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