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 05/21/26 10:20AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 05/21 08:05
DTN Early Word Livestock Comments 05/21 06:17
DTN Midday Livestock Comments 05/20 11:38
DTN Closing Livestock Comment 05/20 15:49
CME Feeder Cattle Index 05/20
Weekly Beef Export Sales 05/21 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 05/21 08:35
Family Business Matters 05/21 04:58

Headline Sports
AP-Scorecard
Berlin OKs bid to rehost Olympics on or after 100th annive
2-time NASCAR champion Kyle Busch hospitalized with severe
An unlikely hero breaks through as the Golden Knights beat
Sinner opens French Open against wild card as he chases a
French Open 2026 guide: How to watch on TV, betting odds a

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
Jul 26 1199'0 1202'0 1191'0 1201'4 1'6 1199'6 10:09A Chart for @S6N Options for @S6N
Aug 26 1199'2 1201'2 1190'4 1200'4 1'2 1199'2 10:08A Chart for @S6Q Options for @S6Q
Sep 26 1183'6 1186'4 1176'4 1185'6 0'4 1185'2 10:08A Chart for @S6U Options for @S6U
Nov 26 1192'4 1194'0 1183'6 1193'2 -0'2 1193'4 10:09A Chart for @S6X Options for @S6X
Jan 27 1203'2 1205'4 1195'6 1205'0 0'0 1205'0 10:08A Chart for @S7F Options for @S7F
Mar 27 1201'6 1204'4 1195'2 1204'0 0'2 1203'6 10:08A Chart for @S7H Options for @S7H
May 27 1204'0 1206'4 1197'4 1205'4 0'0 1205'4 10:08A Chart for @S7K Options for @S7K
Jul 27 1208'2 1211'2 1203'0 1210'6 0'4 1210'2 10:08A Chart for @S7N Options for @S7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 465'0 468'6 460'0 468'4 2'6 465'6 10:09A Chart for @C6N Options for @C6N
Sep 26 472'0 474'6 467'0 474'4 2'0 472'4 10:08A Chart for @C6U Options for @C6U
Dec 26 488'6 491'2 483'4 491'0 1'6 489'2 10:09A Chart for @C6Z Options for @C6Z
Mar 27 502'4 504'6 497'6 504'6 1'4 503'2 10:08A Chart for @C7H Options for @C7H
May 27 510'6 512'0 505'4 512'0 1'2 510'6 10:08A Chart for @C7K Options for @C7K
Jul 27 514'2 515'4 509'4 515'4 0'6 514'6 10:08A Chart for @C7N Options for @C7N
Sep 27 493'4 494'6 489'2 494'6 1'2 493'4 10:08A Chart for @C7U Options for @C7U
Dec 27 496'6 498'6 493'2 498'6 1'4 497'2 10:08A Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 660'6 660'6 648'0 656'0 -4'4 660'4 10:08A Chart for @W6N Options for @W6N
Sep 26 673'0 673'0 661'2 669'0 -4'4 673'4 10:08A Chart for @W6U Options for @W6U
Dec 26 692'2 692'2 680'6 688'2 -4'0 692'2 10:08A Chart for @W6Z Options for @W6Z
Mar 27 705'4 707'0 696'2 704'2 -3'2 707'4 10:08A Chart for @W7H Options for @W7H
May 27 713'0 713'6 704'2 710'0 -4'4 714'4 10:08A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.375 253.475 251.950 252.150 - 1.125 253.275 10:08A Chart for @LE6M Options for @LE6M
Aug 26 245.500 245.500 243.000 243.500 - 1.800 245.300 10:08A Chart for @LE6Q Options for @LE6Q
Oct 26 237.000 237.000 234.675 235.200 - 1.575 236.775 10:08A Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.475 370.500 369.575 369.575 - 1.150 370.725 10:08A Chart for @GF6K Options for @GF6K
Aug 26 365.600 365.750 358.875 359.200 - 6.575 365.775 10:08A Chart for @GF6Q Options for @GF6Q
Sep 26 362.425 362.425 355.725 356.325 - 6.300 362.625 10:08A Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Courage is not the absence of fear, but rather the judgement that something else is more important than fear."

~ Ambrose Redmoon


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 69% Dew Pt: 47oF
Barom: 30.18 Wind Dir: ENE
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:51 Sunset: 8:23
As reported at 29 Guilford 101 16 Feet, MO at 10:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 67°F
Low: 55°F
Precip: 0%
High: 65°F
Low: 56°F
Precip: 41%
High: 75°F
Low: 57°F
Precip: 43%
High: 80°F
Low: 58°F
Precip: 40%
High: 82°F
Low: 59°F
Precip: 25%
View complete Local Weather

DTN Weather Summary
Showers Hitting Drought Areas Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:33AM Thu May 21, 2026 CDT

This Day In History
May 21, 1907
32nd Preakness: G Mountain aboard Don Enrique wins in 1:45.4

more info



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