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 11/18/25 10:15AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 11/18 08:05
DTN Early Word Livestock Comments 11/18 06:21
DTN Midday Livestock Comments 11/17 11:49
DTN Closing Livestock Comment 11/17 16:01
CME Feeder Cattle Index 11/17
Cattle on Feed Report 10/24 14:10
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 11/18 08:10
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
LPGA has a depth of talent. What it could use is a star
Shedeur Sanders' NFL debut marred by home break-in during
Cowboys honor Kneeland, then get 4 TD passes from Prescott
The Colts' Isabel Diaz rose quickly to become 1 of 11 wome
Alcaraz withdraws from Davis Cup Finals because of hamstri

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
Jan 26 1155'4 1169'4 1147'6 1154'2 -3'0 1157'2 10:04A Chart for @S6F Options for @S6F
Mar 26 1161'4 1172'4 1154'2 1160'2 -3'0 1163'2 10:04A Chart for @S6H Options for @S6H
May 26 1168'2 1177'6 1161'2 1166'6 -3'2 1170'0 10:04A Chart for @S6K Options for @S6K
Jul 26 1173'2 1181'4 1167'0 1171'4 -3'6 1175'2 10:04A Chart for @S6N Options for @S6N
Aug 26 1161'4 1166'4 1153'6 1158'0 -3'0 1161'0 10:04A Chart for @S6Q Options for @S6Q
Sep 26 1130'6 1134'4 1124'0 1127'4 -3'0 1130'4 10:04A Chart for @S6U Options for @S6U
Nov 26 1127'0 1131'4 1121'2 1124'4 -4'4 1129'0 10:04A Chart for @S6X Options for @S6X
Jan 27 1137'0 1138'4 1130'0 1133'0 -4'0 1137'0 10:04A Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 434'6 438'4 433'2 435'2 0'4 434'6 10:04A Chart for @C5Z Options for @C5Z
Mar 26 447'6 451'6 446'2 448'2 0'2 448'0 10:04A Chart for @C6H Options for @C6H
May 26 455'2 459'0 453'4 455'2 -0'2 455'4 10:04A Chart for @C6K Options for @C6K
Jul 26 460'4 464'0 459'0 460'2 -0'4 460'6 10:04A Chart for @C6N Options for @C6N
Sep 26 457'4 460'0 456'0 456'2 -1'4 457'6 10:04A Chart for @C6U Options for @C6U
Dec 26 469'0 472'0 468'0 468'2 -1'4 469'6 10:04A Chart for @C6Z Options for @C6Z
Mar 27 480'6 484'0 480'6 481'6 -0'4 482'2 10:04A Chart for @C7H Options for @C7H
May 27 489'0 489'6 487'0 488'2 -0'2 488'4 10:04A Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 544'4 549'6 540'4 544'2 0'0 544'2 10:04A Chart for @W5Z Options for @W5Z
Mar 26 558'0 563'2 554'4 557'0 -1'4 558'4 10:04A Chart for @W6H Options for @W6H
May 26 568'0 573'0 564'2 567'2 -1'0 568'2 10:04A Chart for @W6K Options for @W6K
Jul 26 576'0 582'0 573'6 576'0 -1'6 577'6 10:04A Chart for @W6N Options for @W6N
Sep 26 590'0 594'0 586'2 588'0 -2'4 590'4 10:04A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 221.700 222.400 218.975 219.000 - 2.275 221.275 10:04A Chart for @LE5Z Options for @LE5Z
Feb 26 222.300 223.050 219.775 219.825 - 1.950 221.775 10:04A Chart for @LE6G Options for @LE6G
Apr 26 222.375 223.250 220.275 220.325 - 1.500 221.825 10:04A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 25 339.850 340.775 339.175 339.275 - 0.575 339.850 10:04A Chart for @GF5X Options for @GF5X
Jan 26 325.500 328.075 323.825 324.250 - 2.025 326.275 10:04A Chart for @GF6F Options for @GF6F
Mar 26 318.000 320.000 316.125 316.575 - 1.975 318.550 10:04A Chart for @GF6H Options for @GF6H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"A fortune the size of which is hard to imagine is best not passed on to one's children. It's not constructive for them."

~ Bill Gates,  founder of Microsoft, talking about his philanthropic and parenting philosophy


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 90% Dew Pt: 53oF
Barom: 29.8 Wind Dir: WSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:58 Sunset: 4:53
As reported at 29 Guilford 101 16 Feet, MO at 9:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 65°F
Low: 45°F
Precip: 20%
High: 57°F
Low: 38°F
Precip: 20%
High: 63°F
Low: 45°F
Precip: 42%
High: 52°F
Low: 43°F
Precip: 80%
High: 55°F
Low: 39°F
Precip: 62%
View complete Local Weather

DTN Weather Summary
Systems Moving Through Midwest, Southwest Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:34AM Tue Nov 18, 2025 CST

This Day In History
November 18, 1963
King Hassan II opens 1st parliament in Morocco)

more info



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