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 Aug 26(X)    
  Chart Oct/Nov 26(X)    
Price as of 08/18/26 11:44PM CDT.
Click to view more Cash Bids

Facebook

DTN Livestock News
DTN Cattle Close/Trends 08/18 16:41
DTN Early Word Livestock Comments 08/18 06:08
DTN Midday Livestock Comments 08/18 11:54
DTN Closing Livestock Comment 08/18 15:56
CME Feeder Cattle Index 08/18
Weekly Beef Export Sales 08/13 07:35
DTN Livestock Stats at a Glance 08/18 15:43
DTN Hog Close/Trends 08/18 15:18
Family Business Matters 07/24 15:27

Headline Sports
AP-Scorecard
Mitchell scores 29 points before sitting out 4th and Clark
Padres' Tatis favors robbing home runs over hitting them i
Fernando Tatis Jr. robs a grand slam and hits 2 homers in
Ohtani reaches 30 HRs for 6th straight season as Dodgers b
Rhyne Howard scores 23 and Dream beat Aces 97-82. Las Vega
Sydney Swans ban 5 players for rest of AFL season over hot
Natasha Cloud scores a career-high 35 as the Sky beat the

AgGuide

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


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1199'2 1208'6 1198'2 1207'0 6'2 1200'6 11:34P Chart for @S6U Options for @S6U
Nov 26 1215'0 1225'0 1214'0 1223'2 6'4 1216'6 11:34P Chart for @S6X Options for @S6X
Jan 27 1230'0 1239'4 1228'6 1238'0 6'4 1231'4 11:34P Chart for @S7F Options for @S7F
Mar 27 1236'2 1245'4 1235'4 1244'4 6'2 1238'2 11:34P Chart for @S7H Options for @S7H
May 27 1242'2 1251'2 1241'4 1250'0 5'4 1244'4 11:34P Chart for @S7K Options for @S7K
Jul 27 1246'4 1255'4 1246'2 1254'2 5'0 1249'2 11:34P Chart for @S7N Options for @S7N
Aug 27 1231'0 1239'6 1230'6 1238'4 5'0 1233'4 11:34P Chart for @S7Q Options for @S7Q
Sep 27 1198'2 1204'2 1198'2 1204'0 5'0 1199'0 11:34P Chart for @S7U Options for @S7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 462'6 465'4 461'4 464'4 1'2 463'2 11:34P Chart for @C6U Options for @C6U
Dec 26 487'2 490'4 486'2 489'2 1'2 488'0 11:34P Chart for @C6Z Options for @C6Z
Mar 27 503'0 506'2 502'0 505'2 1'2 504'0 11:34P Chart for @C7H Options for @C7H
May 27 511'0 513'6 510'0 513'0 1'0 512'0 11:34P Chart for @C7K Options for @C7K
Jul 27 514'2 517'0 513'2 516'0 1'0 515'0 11:34P Chart for @C7N Options for @C7N
Sep 27 495'4 497'2 495'0 496'4 -0'4 497'0 11:34P Chart for @C7U Options for @C7U
Dec 27 501'2 502'6 500'6 501'2 -1'2 502'4 11:34P Chart for @C7Z Options for @C7Z
Mar 28 512'2 513'6 512'0 512'2 -1'2 513'4 11:34P Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 661'2 667'6 660'2 667'2 2'6 664'4 11:34P Chart for @W6U Options for @W6U
Dec 26 678'4 684'2 677'2 684'0 2'6 681'2 11:34P Chart for @W6Z Options for @W6Z
Mar 27 696'2 701'6 694'6 701'0 2'0 699'0 11:34P Chart for @W7H Options for @W7H
May 27 704'2 709'2 702'4 708'6 1'4 707'2 11:32P Chart for @W7K Options for @W7K
Jul 27 706'2 709'6 705'4 709'2 1'0 708'2 11:34P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.400 226.750 224.100 224.975 0.350 224.900s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 219.750 221.275 218.000 219.150 0.150 218.925s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 219.500 221.075 218.200 219.550 0.800 219.200s 01:05P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.850 342.750 338.625 339.700 - 0.750 339.225s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 334.750 336.550 332.275 333.825 0.400 333.350s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 327.025 329.325 325.100 326.775 0.975 326.325s 01:05P Chart for @GF6V Options for @GF6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"The future belongs to those who believe in the beauty of their dreams."

~ Eleanor Roosevelt


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 71oF Feels Like: 73oF
Humid: 100% Dew Pt: 71oF
Barom: 29.91 Wind Dir: ENE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:27 Sunset: 8:01
As reported at 29 Guilford 101 16 Feet, MO at 11:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 80°F
Low: 68°F
Precip: 58%
High: 83°F
Low: 64°F
Precip: 20%
High: 87°F
Low: 65°F
Precip: 20%
High: 85°F
Low: 66°F
Precip: 27%
High: 79°F
Low: 62°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Front Continues to Push Through Corn Belt Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 11:59AM Tue Aug 18, 2026 CDT

This Day In History
August 18, 1958
US performs atmospheric nuclear test at Enwetak

more info



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