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 Nov 25(F)    
Price as of 11/14/25 09:33AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 11/14 09:15
DTN Early Word Livestock Comments 11/14 06:05
DTN Midday Livestock Comments 11/13 11:48
DTN Closing Livestock Comment 11/13 15:22
CME Feeder Cattle Index 11/13
Cattle on Feed Report 10/24 14:10
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 11/14 09:20
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Ohtani is unanimous MVP for 4th time in winning NL honor a
Hojgaard leads World Tour Championship with McIlroy among
Former world heavyweight boxing champion Joseph Parker fai
A.J. Brown's constant complaining hasn't prevented the Eag
Former Spanish soccer boss Rubiales egged by uncle at book
Bumrah shines as India skittles South Africa for 159 on Da

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
Nov 25 1133'0 1138'6 1132'6 1137'0 5'0 1132'0 09:22A Chart for @S5X Options for @S5X
Jan 26 1145'2 1152'2 1142'2 1147'2 0'2 1147'0 09:23A Chart for @S6F Options for @S6F
Mar 26 1154'6 1161'4 1152'4 1157'2 0'4 1156'6 09:23A Chart for @S6H Options for @S6H
May 26 1164'4 1170'6 1162'0 1167'0 0'6 1166'2 09:23A Chart for @S6K Options for @S6K
Jul 26 1169'4 1177'0 1168'4 1173'0 0'2 1172'6 09:23A Chart for @S6N Options for @S6N
Aug 26 1155'4 1161'6 1154'0 1158'4 0'4 1158'0 09:23A Chart for @S6Q Options for @S6Q
Sep 26 1122'6 1128'0 1122'0 1126'0 1'0 1125'0 09:23A Chart for @S6U Options for @S6U
Nov 26 1119'0 1125'0 1118'4 1123'0 1'2 1121'6 09:23A Chart for @S6X Options for @S6X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 441'4 442'6 440'0 441'4 0'0 441'4 09:22A Chart for @C5Z Options for @C5Z
Mar 26 455'2 456'2 453'6 455'2 -0'2 455'4 09:22A Chart for @C6H Options for @C6H
May 26 463'0 464'2 461'6 463'2 0'2 463'0 09:23A Chart for @C6K Options for @C6K
Jul 26 468'4 470'0 467'4 469'0 0'4 468'4 09:23A Chart for @C6N Options for @C6N
Sep 26 462'4 463'0 461'4 462'2 -0'2 462'4 09:23A Chart for @C6U Options for @C6U
Dec 26 472'2 473'2 472'0 472'4 -0'4 473'0 09:23A Chart for @C6Z Options for @C6Z
Mar 27 484'0 485'2 484'0 484'2 -0'6 485'0 09:23A Chart for @C7H Options for @C7H
May 27 490'2 490'4 489'4 490'0 -1'0 491'0 09:23A Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 535'6 544'4 534'6 539'2 3'4 535'6 09:23A Chart for @W5Z Options for @W5Z
Mar 26 552'2 558'6 551'2 553'6 1'4 552'2 09:23A Chart for @W6H Options for @W6H
May 26 562'4 569'6 562'4 565'0 1'4 563'4 09:23A Chart for @W6K Options for @W6K
Jul 26 574'0 580'4 573'6 575'4 0'4 575'0 09:23A Chart for @W6N Options for @W6N
Sep 26 587'6 593'2 587'0 589'0 0'4 588'4 09:23A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 218.325 218.675 215.325 218.650 - 0.350 219.000 09:23A Chart for @LE5Z Options for @LE5Z
Feb 26 217.950 219.050 215.250 219.000 0.050 218.950 09:23A Chart for @LE6G Options for @LE6G
Apr 26 217.850 218.700 214.800 218.600 218.600 09:23A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 25 337.800 337.800 330.000 336.450 - 0.550 337.000 09:23A Chart for @GF5X Options for @GF5X
Jan 26 315.975 317.850 310.050 317.425 - 1.025 318.450 09:23A Chart for @GF6F Options for @GF6F
Mar 26 308.850 310.325 302.725 309.875 - 1.900 311.775 09:23A Chart for @GF6H Options for @GF6H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"I am enough of an artist to draw freely upon my imagination. Imagination is more important than knowledge. Knowledge is limited. Imagination encircles the world."

~ Albert Einstein


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 60oF Feels Like: 60oF
Humid: 81% Dew Pt: 54oF
Barom: 30 Wind Dir: SSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:54 Sunset: 4:56
As reported at 29 Guilford 101 16 Feet, MO at 9:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 76°F
Low: 52°F
Precip: 0%
High: 70°F
Low: 51°F
Precip: 0%
High: 58°F
Low: 39°F
Precip: 0%
High: 54°F
Low: 38°F
Precip: 75%
High: 53°F
Low: 41°F
Precip: 46%
View complete Local Weather

DTN Weather Summary
Two Western Storms Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:34AM Fri Nov 14, 2025 CST

This Day In History
November 14, 1920
American Pro Football League's Chic Tiger Joe Guyon punts 95 yards

more info



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