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 May 26(N)    
  Chart Oct/Nov 26(X)    
Price as of 05/20/26 01:11AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 05/19 16:34
DTN Early Word Livestock Comments 05/19 06:19
DTN Midday Livestock Comments 05/19 11:34
DTN Closing Livestock Comment 05/19 15:56
CME Feeder Cattle Index 05/18
Weekly Beef Export Sales 05/14 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/19 15:25
Family Business Matters 03/03 11:40

Headline Sports
Bangladesh beats Pakistan by 78 runs to complete a 2-0 tes
AP-Scorecard
New York takes 1-0 lead into game 2 against Cleveland
Shirtless fans the stars at MLB stadiums as "Tarps Off" tr
Benintendi's ninth-inning single sends the White Sox past
'We were attacking Harden': Knicks, Brunson go after Cavs
Nick Kurtz's 5 RBIs, HRs by Zack Gelof and Brent Rooker le

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
Jul 26 1210'0 1212'0 1202'2 1210'0 0'4 1209'4 01:00A Chart for @S6N Options for @S6N
Aug 26 1210'0 1212'0 1202'6 1210'6 1'0 1209'6 01:00A Chart for @S6Q Options for @S6Q
Sep 26 1197'2 1197'6 1190'0 1197'2 0'0 1197'2 01:00A Chart for @S6U Options for @S6U
Nov 26 1202'4 1204'0 1196'4 1202'6 -0'2 1203'0 01:00A Chart for @S6X Options for @S6X
Jan 27 1211'6 1214'4 1207'4 1214'4 0'6 1213'6 01:00A Chart for @S7F Options for @S7F
Mar 27 1208'6 1212'2 1205'4 1211'6 1'4 1210'2 01:00A Chart for @S7H Options for @S7H
May 27 1209'4 1213'4 1208'0 1213'4 2'2 1211'2 01:00A Chart for @S7K Options for @S7K
Jul 27 1212'6 1218'2 1212'2 1218'0 2'2 1215'6 01:00A Chart for @S7N Options for @S7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 475'6 477'0 472'0 474'4 -0'6 475'2 01:00A Chart for @C6N Options for @C6N
Sep 26 481'6 483'0 477'6 480'4 -1'0 481'4 01:00A Chart for @C6U Options for @C6U
Dec 26 498'2 499'4 494'0 497'0 -0'6 497'6 01:00A Chart for @C6Z Options for @C6Z
Mar 27 511'4 513'0 508'0 510'4 -0'6 511'2 01:00A Chart for @C7H Options for @C7H
May 27 518'4 520'0 515'0 516'6 -1'6 518'4 01:00A Chart for @C7K Options for @C7K
Jul 27 522'6 522'6 518'4 521'2 -0'4 521'6 01:00A Chart for @C7N Options for @C7N
Sep 27 498'2 498'2 497'0 497'0 -1'6 498'6 01:00A Chart for @C7U Options for @C7U
Dec 27 502'0 503'4 500'0 502'2 -0'2 502'4 01:00A Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 668'2 671'2 660'4 666'4 -0'6 667'2 01:00A Chart for @W6N Options for @W6N
Sep 26 680'6 683'6 673'6 679'0 -1'2 680'2 01:00A Chart for @W6U Options for @W6U
Dec 26 699'2 702'2 692'4 697'6 -1'0 698'6 01:00A Chart for @W6Z Options for @W6Z
Mar 27 715'0 716'4 707'2 712'0 -1'4 713'4 01:00A Chart for @W7H Options for @W7H
May 27 718'0 718'2 713'4 718'0 -1'6 719'6 01:00A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.275 255.675 253.000 254.625 1.175 254.550s 05/19 Chart for @LE6M Options for @LE6M
Aug 26 247.100 248.350 246.275 247.175 0.100 247.250s 05/19 Chart for @LE6Q Options for @LE6Q
Oct 26 238.950 240.350 238.350 239.250 0.350 239.300s 05/19 Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 368.375 369.850 368.175 369.850 0.775 369.575s 05/19 Chart for @GF6K Options for @GF6K
Aug 26 357.500 364.125 357.225 363.850 4.800 363.650s 05/19 Chart for @GF6Q Options for @GF6Q
Sep 26 355.000 361.300 354.775 361.075 4.800 361.000s 05/19 Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Buying the right computer and getting it to work properly is no more complicated than building a nuclear reactor from wristwatch parts in a darkened room using only your teeth."

~ Dave Barry,  American Journalist and Comedian


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 86% Dew Pt: 49oF
Barom: 30.18 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:51 Sunset: 8:22
As reported at 29 Guilford 101 16 Feet, MO at 12:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 66°F
Low: 48°F
Precip: 0%
High: 67°F
Low: 51°F
Precip: 64%
High: 64°F
Low: 56°F
Precip: 80%
High: 74°F
Low: 56°F
Precip: 58%
High: 79°F
Low: 58°F
Precip: 75%
View complete Local Weather

DTN Weather Summary
Front Continues to Sink Southward Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

A cold front brings scattered storms from Texas to the Midwest, with more rain and thunderstorms expected Wednesday through Thursday. » More DTN Weather Commentary

Posted at 12:08PM Tue May 19, 2026 CDT

This Day In History
May 20, 1997
White Sox Frank Thomas reaches base safely for 15th straight time

more info



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