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 Mar 26(X)    
  Chart Oct/Nov 26(X)    
Price as of 03/25/26 10:41AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 03/25 09:35
DTN Early Word Livestock Comments 03/25 06:17
DTN Midday Livestock Comments 03/24 11:45
DTN Closing Livestock Comment 03/24 15:58
CME Feeder Cattle Index 03/23
Cattle on Feed Report 03/20 15:48
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 03/25 08:50
Family Business Matters 03/03 11:40

Headline Sports
Vegas and Seattle a step closer to getting NBA teams. Leag
AP-Scorecard
Kaori Sakamoto takes the lead as she chases a fourth and l
NBA owners vote to explore expansion to Las Vegas and Seat
US gets exemption to send 7 women to half marathon worlds
Jason Benetti steps into the spotlight as NBC's lead voice
Mikaela Shiffrin holds off Emma Aicher to win record-tying

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 1153'4 1163'2 1151'4 1161'2 6'2 1155'0 10:30A Chart for @S6K Options for @S6K
Jul 26 1170'0 1179'4 1168'0 1178'0 6'4 1171'4 10:30A Chart for @S6N Options for @S6N
Aug 26 1165'0 1174'4 1163'6 1173'2 6'4 1166'6 10:29A Chart for @S6Q Options for @S6Q
Sep 26 1142'0 1150'0 1140'2 1149'2 5'6 1143'4 10:29A Chart for @S6U Options for @S6U
Nov 26 1141'2 1150'2 1140'6 1149'4 5'6 1143'6 10:30A Chart for @S6X Options for @S6X
Jan 27 1152'0 1161'2 1152'0 1160'4 5'6 1154'6 10:29A Chart for @S7F Options for @S7F
Mar 27 1149'4 1156'0 1147'2 1155'0 5'4 1149'4 10:29A Chart for @S7H Options for @S7H
May 27 1148'2 1156'4 1148'2 1154'6 4'4 1150'2 10:29A Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 461'2 463'4 458'0 462'6 0'2 462'4 10:30A Chart for @C6K Options for @C6K
Jul 26 471'0 474'2 468'2 473'6 1'2 472'4 10:30A Chart for @C6N Options for @C6N
Sep 26 473'6 476'4 471'0 476'0 1'0 475'0 10:29A Chart for @C6U Options for @C6U
Dec 26 487'2 490'4 484'6 489'6 0'6 489'0 10:30A Chart for @C6Z Options for @C6Z
Mar 27 496'4 500'4 495'0 499'6 0'6 499'0 10:29A Chart for @C7H Options for @C7H
May 27 502'2 506'2 501'2 506'2 1'4 504'6 10:29A Chart for @C7K Options for @C7K
Jul 27 504'6 509'0 503'6 509'0 1'2 507'6 10:29A Chart for @C7N Options for @C7N
Sep 27 484'6 486'2 484'6 486'2 2'0 484'2 10:29A Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 589'0 591'2 579'2 588'6 -1'2 590'0 10:29A Chart for @W6K Options for @W6K
Jul 26 601'0 602'4 590'4 600'0 -2'0 602'0 10:29A Chart for @W6N Options for @W6N
Sep 26 613'6 616'0 604'2 613'2 -2'6 616'0 10:29A Chart for @W6U Options for @W6U
Dec 26 630'0 633'2 622'2 631'0 -2'6 633'6 10:29A Chart for @W6Z Options for @W6Z
Mar 27 644'2 647'2 636'2 644'6 -2'6 647'4 10:29A Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.575 235.950 234.200 235.875 0.500 235.375 10:29A Chart for @LE6J Options for @LE6J
Jun 26 234.775 235.875 233.325 235.800 1.200 234.600 10:29A Chart for @LE6M Options for @LE6M
Aug 26 232.100 233.400 231.000 233.175 1.075 232.100 10:29A Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 360.500 361.825 360.250 361.700 1.400 360.300 10:29A Chart for @GF6H Options for @GF6H
Apr 26 355.250 356.600 353.350 356.125 1.675 354.450 10:29A Chart for @GF6J Options for @GF6J
May 26 351.000 353.275 349.525 352.825 2.125 350.700 10:29A Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"If you have a job without aggravation, you don't have a job."

~ Malcolm Forbes,  (1880 - 1954), American buisnessman, publisher


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 48% Dew Pt: 39oF
Barom: 29.97 Wind Dir: S
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:05 Sunset: 7:27
As reported at 29 Guilford 101 16 Feet, MO at 10:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 81°F
Low: 46°F
Precip: 0%
High: 86°F
Low: 59°F
Precip: 80%
High: 55°F
Low: 39°F
Precip: 80%
High: 58°F
Low: 29°F
Precip: 0%
High: 70°F
Low: 44°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Showers Across the North Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:36AM Wed Mar 25, 2026 CDT

This Day In History
March 25, 1931
Scottsboro Boys (accused of raping a white woman) arrested in Alabama

more info



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