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 Feb 26(H)    
  Chart Oct/Nov 26(X)    
Price as of 02/18/26 07:17AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 02/17 15:35
DTN Early Word Livestock Comments 02/18 06:25
DTN Midday Livestock Comments 02/17 11:33
DTN Closing Livestock Comment 02/17 16:02
CME Feeder Cattle Index 02/17
Weekly Beef Export Sales 02/12 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/17 14:55
Family Business Matters 01/27 15:25

Headline Sports
In a golden masterclass, Norway's Klaebo extends Winter Ol
AP-Scorecard
Benfica's Prestianni denies racially insulting Real Madrid
Norway's Johannes Hoesflot Klaebo wins record 10th Olympic
US star Mikaela Shiffrin darts to early lead in women's sl
Norway's Johannes Hoesflot Klaebo wins 10th gold medal in
Quirky curling has turned into a betting magnet at the Mil

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
Mar 26 1135'0 1144'0 1134'2 1141'4 7'4 1134'0 07:06A Chart for @S6H Options for @S6H
May 26 1149'2 1159'0 1149'2 1156'4 7'6 1148'6 07:06A Chart for @S6K Options for @S6K
Jul 26 1162'2 1172'0 1162'0 1169'2 7'4 1161'6 07:07A Chart for @S6N Options for @S6N
Aug 26 1153'0 1161'2 1153'0 1159'2 7'0 1152'2 07:05A Chart for @S6Q Options for @S6Q
Sep 26 1120'6 1127'2 1120'6 1125'4 5'2 1120'2 07:05A Chart for @S6U Options for @S6U
Nov 26 1117'0 1124'0 1116'4 1122'0 4'4 1117'4 07:06A Chart for @S6X Options for @S6X
Jan 27 1127'2 1133'2 1127'0 1132'0 4'6 1127'2 07:06A Chart for @S7F Options for @S7F
Mar 27 1128'0 1132'4 1127'4 1130'6 3'2 1127'4 07:06A Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 426'2 428'4 426'2 428'0 1'6 426'2 07:06A Chart for @C6H Options for @C6H
May 26 435'4 438'0 435'4 437'2 1'4 435'6 07:06A Chart for @C6K Options for @C6K
Jul 26 444'0 446'2 444'0 445'4 1'2 444'2 07:06A Chart for @C6N Options for @C6N
Sep 26 444'4 446'6 444'4 446'0 1'0 445'0 07:06A Chart for @C6U Options for @C6U
Dec 26 459'2 461'6 459'2 461'0 1'0 460'0 07:06A Chart for @C6Z Options for @C6Z
Mar 27 471'0 474'0 471'0 473'2 1'0 472'2 07:05A Chart for @C7H Options for @C7H
May 27 478'0 479'6 478'0 479'6 1'0 478'6 07:06A Chart for @C7K Options for @C7K
Jul 27 482'2 483'6 482'2 483'2 1'4 481'6 07:06A Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 538'2 546'0 538'0 545'2 7'4 537'6 07:06A Chart for @W6H Options for @W6H
May 26 542'4 550'0 542'2 549'4 7'0 542'4 07:06A Chart for @W6K Options for @W6K
Jul 26 551'0 557'4 551'0 557'2 6'0 551'2 07:06A Chart for @W6N Options for @W6N
Sep 26 563'2 568'6 563'0 568'6 5'4 563'2 07:06A Chart for @W6U Options for @W6U
Dec 26 582'0 586'6 582'0 586'6 5'2 581'4 07:06A Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 245.700 247.000 245.325 246.200 3.475 246.550s 02/17 Chart for @LE6G Options for @LE6G
Apr 26 242.750 244.000 242.100 242.625 2.175 242.800s 02/17 Chart for @LE6J Options for @LE6J
Jun 26 237.750 239.225 237.650 238.250 2.300 238.450s 02/17 Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 369.200 372.250 368.925 371.025 4.825 370.975s 02/17 Chart for @GF6H Options for @GF6H
Apr 26 366.025 369.450 366.025 367.775 4.375 367.825s 02/17 Chart for @GF6J Options for @GF6J
May 26 361.900 365.075 361.700 363.775 4.375 363.800s 02/17 Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"The brain is a wonderful organ. It starts working the moment you get up in the morning, and does not stop until you get into the office."

~ Robert Frost


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 49oF Feels Like: 44oF
Humid: 50% Dew Pt: 31oF
Barom: 29.59 Wind Dir: WSW
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:58 Sunset: 5:50
As reported at 29 Guilford 101 16 Feet, MO at 6:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 65°F
Low: 46°F
Precip: 0%
High: 65°F
Low: 37°F
Precip: 0%
High: 43°F
Low: 27°F
Precip: 0%
High: 41°F
Low: 23°F
Precip: 45%
High: 35°F
Low: 19°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Big Storm Continues Across North Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Rain, snow from Canadian Prairies to Northeast. Snow for Central Plains Wednesday night into Thursday. » More DTN Weather Commentary

Posted at 5:37AM Wed Feb 18, 2026 CST

This Day In History
February 18, 1861
King Victor Emmanuel II of Sardinia becomes 1st king of Italy

more info



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