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(K)    
  Chart Oct/Nov 26(X)    
Price as of 02/26/26 12:13PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 02/26 11:20
DTN Early Word Livestock Comments 02/26 06:11
DTN Midday Livestock Comments 02/26 11:39
DTN Closing Livestock Comment 02/25 15:25
CME Feeder Cattle Index 02/25
Weekly Beef Export Sales 02/26 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 02/26 11:00
Family Business Matters 01/27 15:25

Headline Sports
AP-Scorecard
India crushes Zimbabwe to revive T20 World Cup hopes. Unbe
Max Scherzer and Toronto Blue Jays agree to $3 million, 1-
Jets agree to trade Jermaine Johnson to the Titans for T'V
Ethiopian runner Welteji banned over missed drug test whic

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 1147'6 1156'0 1129'2 1141'2 -7'0 1148'2 12:01P Chart for @S6H Options for @S6H
May 26 1164'4 1172'6 1145'6 1158'0 -7'0 1165'0 12:01P Chart for @S6K Options for @S6K
Jul 26 1176'2 1185'0 1159'0 1170'4 -7'0 1177'4 12:01P Chart for @S6N Options for @S6N
Aug 26 1166'6 1173'6 1151'0 1161'4 -6'0 1167'4 12:01P Chart for @S6Q Options for @S6Q
Sep 26 1128'4 1135'4 1117'4 1126'2 -4'0 1130'2 12:01P Chart for @S6U Options for @S6U
Nov 26 1126'0 1132'4 1116'4 1124'0 -3'6 1127'6 12:01P Chart for @S6X Options for @S6X
Jan 27 1137'0 1142'4 1127'4 1135'0 -3'4 1138'4 12:01P Chart for @S7F Options for @S7F
Mar 27 1134'2 1141'2 1129'4 1134'2 -3'6 1138'0 12:01P Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 430'0 433'4 428'0 428'2 -2'2 430'4 12:01P Chart for @C6H Options for @C6H
May 26 441'0 445'6 440'4 440'6 -1'2 442'0 12:01P Chart for @C6K Options for @C6K
Jul 26 449'4 453'4 448'4 448'6 -1'4 450'2 12:01P Chart for @C6N Options for @C6N
Sep 26 451'2 454'6 450'2 450'4 -1'6 452'2 12:01P Chart for @C6U Options for @C6U
Dec 26 466'2 469'0 465'0 465'2 -1'6 467'0 12:01P Chart for @C6Z Options for @C6Z
Mar 27 478'0 480'4 477'0 477'2 -1'4 478'6 12:01P Chart for @C7H Options for @C7H
May 27 485'0 486'6 483'6 483'6 -1'4 485'2 12:01P Chart for @C7K Options for @C7K
Jul 27 488'4 490'2 487'2 487'6 -1'2 489'0 12:01P Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 565'4 571'0 562'2 568'0 2'2 565'6 12:01P Chart for @W6H Options for @W6H
May 26 569'6 575'6 567'6 572'6 3'0 569'6 12:01P Chart for @W6K Options for @W6K
Jul 26 578'0 583'2 575'6 580'4 2'6 577'6 12:01P Chart for @W6N Options for @W6N
Sep 26 589'0 594'6 587'2 591'6 2'4 589'2 12:01P Chart for @W6U Options for @W6U
Dec 26 607'0 611'6 604'6 609'2 2'6 606'4 12:01P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 246.025 246.500 244.500 246.100 0.100 246.000 12:01P Chart for @LE6G Options for @LE6G
Apr 26 240.000 240.025 235.550 236.850 - 3.425 240.275 12:01P Chart for @LE6J Options for @LE6J
Jun 26 236.500 236.525 232.025 233.375 - 3.325 236.700 12:01P Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 366.600 366.625 357.750 361.275 - 5.025 366.300 12:01P Chart for @GF6H Options for @GF6H
Apr 26 364.025 364.100 354.825 358.400 - 5.625 364.025 12:01P Chart for @GF6J Options for @GF6J
May 26 360.550 360.650 351.675 355.100 - 5.550 360.650 12:01P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"I don't think necessity is the mother of invention - invention, in my opinion, arises directly from idleness, possibly also from laziness. To save oneself trouble."

~ Agatha Christie (1890 - 1976),  Mystery Author


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 50oF Feels Like: 49oF
Humid: 52% Dew Pt: 33oF
Barom: 29.91 Wind Dir: SW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:47 Sunset: 5:59
As reported at 29 Guilford 101 16 Feet, MO at 11:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 60°F
Low: 29°F
Precip: 0%
High: 73°F
Low: 34°F
Precip: 0%
High: 65°F
Low: 33°F
Precip: 0%
High: 39°F
Low: 23°F
Precip: 80%
High: 42°F
Low: 23°F
Precip: 76%
View complete Local Weather

DTN Weather Summary
Southeastern Rain Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:37AM Thu Feb 26, 2026 CST

This Day In History
February 26, 1992
Irish Supreme Court rules 14 year old rape victim may get an abortion

more info



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