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 08/20/26 07:11PM CDT.
Click to view more Cash Bids

Facebook

DTN Livestock News
DTN Cattle Close/Trends 08/20 15:57
DTN Early Word Livestock Comments 08/20 06:20
DTN Midday Livestock Comments 08/20 11:47
DTN Closing Livestock Comment 08/20 15:38
CME Feeder Cattle Index 08/20
Cattle on Feed Preview 08/20 16:48
DTN Livestock Stats at a Glance 08/20 16:34
DTN Hog Close/Trends 08/20 15:41
Family Business Matters 08/20 04:58

Headline Sports
AP-Scorecard
Rory McIlroy makes quick turnaround for 5-way share of the
Does baseball need even more technology for plays like Pet
Cowboys and Saints fined $500,000 apiece by NFL after braw

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 1218'6 1218'6 1215'4 1217'0 -3'6 1220'6 07:00P Chart for @S6U Options for @S6U
Nov 26 1235'4 1235'4 1230'4 1232'2 -4'2 1236'4 07:00P Chart for @S6X Options for @S6X
Jan 27 1250'2 1250'2 1245'4 1247'0 -4'4 1251'4 07:00P Chart for @S7F Options for @S7F
Mar 27 1253'6 1255'2 1250'0 1252'2 -5'0 1257'2 07:00P Chart for @S7H Options for @S7H
May 27 1260'0 1260'0 1256'0 1257'0 -5'0 1262'0 07:00P Chart for @S7K Options for @S7K
Jul 27 1261'2 1261'2 1258'0 1260'0 -4'2 1264'2 07:00P Chart for @S7N Options for @S7N
Aug 27 1245'2 -1'2 1246'4 07:00P Chart for @S7Q Options for @S7Q
Sep 27 1205'6 0'0 1206'4 07:00P Chart for @S7U Options for @S7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 477'0 477'0 476'0 476'0 -2'6 478'6 07:00P Chart for @C6U Options for @C6U
Dec 26 502'0 502'0 501'0 501'2 -2'2 503'4 07:00P Chart for @C6Z Options for @C6Z
Mar 27 515'4 516'0 515'4 515'4 -2'6 518'2 07:00P Chart for @C7H Options for @C7H
May 27 522'6 522'6 522'0 522'0 -2'6 524'6 07:00P Chart for @C7K Options for @C7K
Jul 27 524'6 524'6 523'6 524'0 -2'4 526'4 07:00P Chart for @C7N Options for @C7N
Sep 27 502'6 502'6 502'4 502'4 -2'0 504'4 07:00P Chart for @C7U Options for @C7U
Dec 27 506'0 506'4 505'4 505'4 -2'0 507'4 07:00P Chart for @C7Z Options for @C7Z
Mar 28 517'2 -0'2 517'4 07:00P Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 682'0 682'2 681'0 681'4 -1'2 682'6 07:00P Chart for @W6U Options for @W6U
Dec 26 699'0 699'4 698'4 699'0 -1'0 700'0 07:00P Chart for @W6Z Options for @W6Z
Mar 27 716'0 716'0 716'0 716'0 -1'2 717'2 07:00P Chart for @W7H Options for @W7H
May 27 724'2 -0'4 724'6 07:00P Chart for @W7K Options for @W7K
Jul 27 719'6 723'0 719'6 723'0 0'0 723'0 07:00P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 223.425 224.525 222.300 223.425 - 0.075 223.350s 02:36P Chart for @LE6Q Options for @LE6Q
Oct 26 217.225 219.325 216.150 218.050 0.775 218.000s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 217.150 219.675 216.025 218.150 1.125 218.275s 01:05P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 337.500 337.500 334.400 335.425 - 1.550 335.300s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 329.350 330.700 325.775 329.000 - 0.200 328.925s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 322.375 324.425 318.675 322.825 0.650 322.700s 01:05P Chart for @GF6V Options for @GF6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"We must use time as a tool, not as a crutch."

~ John F. Kennedy


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 81oF Feels Like: 84oF
Humid: 63% Dew Pt: 67oF
Barom: 30 Wind Dir: ENE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:28 Sunset: 7:58
As reported at 29 Guilford 101 16 Feet, MO at 6:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 86°F
Low: 64°F
Precip: 0%
High: 84°F
Low: 66°F
Precip: 34%
High: 80°F
Low: 60°F
Precip: 20%
High: 79°F
Low: 62°F
Precip: 79%
High: 83°F
Low: 65°F
Precip: 37%
View complete Local Weather

DTN Weather Summary
More Storms for Corn Belt Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 11:47AM Thu Aug 20, 2026 CDT

This Day In History
August 20, 1975
Il-62 crashes south of Damascus, Syria, killing 126

more info



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