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 May 26(N)    
  Chart Oct/Nov 26(X)    
Price as of 05/05/26 04:31PM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 05/05 15:25
DTN Early Word Livestock Comments 05/05 06:08
DTN Midday Livestock Comments 05/05 11:45
DTN Closing Livestock Comment 05/05 15:38
CME Feeder Cattle Index 05/05
Weekly Beef Export Sales 04/30 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/05 15:10
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Former Patriots receiver Stefon Diggs is found not guilty
The Knicks are the East favorites in the sportsbooks and s
Arsenal reaches its first Champions League final in 20 yea
Arsenal reaches first Champions League final in 20 years a
Arsenal beats Atletico Madrid to reach its first Champions
LIV Golf had a blank canvas. The PGA Tour could use one as

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
May 26 1215'2 1215'2 1194'4 1194'4 -11'6 1195'6s 01:30P Chart for @S6K Options for @S6K
Jul 26 1222'0 1226'0 1210'0 1210'2 -11'2 1211'4s 03:48P Chart for @S6N Options for @S6N
Aug 26 1212'0 1218'6 1203'4 1203'6 -11'0 1205'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1189'2 1194'4 1182'4 1183'0 -8'2 1184'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1195'0 1198'6 1186'4 1188'0 -7'2 1189'4s 03:54P Chart for @S6X Options for @S6X
Jan 27 1206'0 1209'6 1198'4 1199'6 -6'6 1201'4s 02:31P Chart for @S7F Options for @S7F
Mar 27 1199'4 1205'0 1194'2 1195'4 -6'2 1197'2s 01:30P Chart for @S7H Options for @S7H
May 27 1202'0 1205'0 1195'6 1197'2 -6'0 1199'0s 01:20P Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 473'6 475'0 464'2 465'4 -8'2 465'4s 01:30P Chart for @C6K Options for @C6K
Jul 26 485'0 487'4 477'2 479'6 -5'6 480'0s 03:29P Chart for @C6N Options for @C6N
Sep 26 489'4 492'0 482'6 485'2 -5'0 485'4s 02:59P Chart for @C6U Options for @C6U
Dec 26 503'4 505'6 497'4 500'0 -4'0 500'4s 03:55P Chart for @C6Z Options for @C6Z
Mar 27 515'6 518'2 510'2 513'2 -3'6 513'4s 03:52P Chart for @C7H Options for @C7H
May 27 523'0 525'0 517'6 520'6 -3'0 521'0s 03:33P Chart for @C7K Options for @C7K
Jul 27 527'2 528'6 521'4 524'6 -3'0 525'0s 02:30P Chart for @C7N Options for @C7N
Sep 27 506'0 507'2 501'2 503'6 -3'0 504'0s 01:20P Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 633'4 633'4 614'6 614'6 -13'0 616'4s 01:30P Chart for @W6K Options for @W6K
Jul 26 641'2 650'2 624'0 628'4 -13'2 627'6s 02:30P Chart for @W6N Options for @W6N
Sep 26 656'4 665'2 639'4 644'0 -13'2 643'2s 01:30P Chart for @W6U Options for @W6U
Dec 26 678'4 685'6 660'6 665'6 -12'4 665'0s 03:03P Chart for @W6Z Options for @W6Z
Mar 27 696'6 702'6 679'0 684'6 -11'2 684'0s 01:30P Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.000 254.075 251.875 252.925 1.475 253.225s 03:56P Chart for @LE6M Options for @LE6M
Aug 26 247.125 248.975 246.650 248.175 2.175 248.350s 02:31P Chart for @LE6Q Options for @LE6Q
Oct 26 241.550 243.875 241.325 243.100 2.775 243.225s 01:05P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 367.775 372.500 367.775 371.625 5.225 371.825s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 367.750 373.275 367.750 372.225 5.700 372.300s 02:42P Chart for @GF6Q Options for @GF6Q
Sep 26 366.675 371.500 366.200 370.225 5.575 370.375s 01:05P Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"I stopped believing in Santa Claus when I was six. Mother took me to see him in a department store and he asked for my autograph."

~ Shirley Temple


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 51% Dew Pt: 38oF
Barom: 29.85 Wind Dir: NNE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:06 Sunset: 8:08
As reported at 29 Guilford 101 16 Feet, MO at 4:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 57°F
Low: 49°F
Precip: 75%
High: 60°F
Low: 44°F
Precip: 0%
High: 68°F
Low: 41°F
Precip: 0%
High: 71°F
Low: 51°F
Precip: 62%
High: 80°F
Low: 50°F
Precip: 71%
View complete Local Weather

DTN Weather Summary
Heavy Snow Falling in Colorado Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:05PM Tue May 5, 2026 CDT

This Day In History
May 5, 1949
Statue of Council of Europe drawn

more info



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