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(K)    
  Chart Oct/Nov 26(X)    
Price as of 04/22/26 05:09AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 04/21 15:30
DTN Early Word Livestock Comments 04/21 06:11
DTN Midday Livestock Comments 04/21 11:42
DTN Closing Livestock Comment 04/21 15:28
CME Feeder Cattle Index 04/21
Cattle on Feed Report 04/17 14:34
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 04/21 15:00
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Carolina brings 2-0 series lead into game 3 against Ottawa
Colorado visits Los Angeles with 2-0 series lead
Bruins and Sabres meet with series tied 1-1
Kings interim coach D.J. Smith hit by shattered glass as p
Nicolas Roy scores on rebound 7:44 into OT, Avs rally for
LeBron scores 28, leads short-handed Lakers past Durant's
Road teams pushing back in early days of NBA playoffs, ste

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 1175'0 1184'6 1172'6 1182'6 8'2 1174'4 04:59A Chart for @S6K Options for @S6K
Jul 26 1191'4 1201'2 1189'0 1199'2 9'0 1190'2 04:59A Chart for @S6N Options for @S6N
Aug 26 1184'2 1193'2 1182'6 1192'2 8'2 1184'0 04:58A Chart for @S6Q Options for @S6Q
Sep 26 1163'6 1170'2 1160'6 1168'6 6'4 1162'2 04:58A Chart for @S6U Options for @S6U
Nov 26 1167'0 1174'0 1165'2 1173'0 6'4 1166'4 04:59A Chart for @S6X Options for @S6X
Jan 27 1180'0 1186'4 1178'2 1185'2 5'6 1179'4 04:58A Chart for @S7F Options for @S7F
Mar 27 1177'6 1184'2 1176'2 1183'0 5'2 1177'6 04:58A Chart for @S7H Options for @S7H
May 27 1181'0 1187'0 1180'0 1186'2 5'0 1181'2 04:58A Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 453'4 457'0 452'6 456'4 2'6 453'6 04:59A Chart for @C6K Options for @C6K
Jul 26 461'6 465'4 461'0 465'0 3'0 462'0 04:59A Chart for @C6N Options for @C6N
Sep 26 465'4 469'2 465'0 469'0 3'2 465'6 04:58A Chart for @C6U Options for @C6U
Dec 26 481'2 485'0 480'4 484'6 3'0 481'6 04:59A Chart for @C6Z Options for @C6Z
Mar 27 494'6 498'4 494'4 498'4 2'6 495'6 04:58A Chart for @C7H Options for @C7H
May 27 502'6 506'0 502'2 505'6 2'2 503'4 04:58A Chart for @C7K Options for @C7K
Jul 27 506'0 509'4 506'0 509'2 2'4 506'6 04:58A Chart for @C7N Options for @C7N
Sep 27 487'6 489'6 487'6 489'6 2'4 487'2 04:58A Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 606'4 613'0 601'0 608'2 3'2 605'0 04:58A Chart for @W6K Options for @W6K
Jul 26 614'0 620'4 608'6 616'0 3'2 612'6 04:58A Chart for @W6N Options for @W6N
Sep 26 626'4 632'6 621'2 628'4 3'0 625'4 04:58A Chart for @W6U Options for @W6U
Dec 26 646'0 651'2 640'4 647'0 2'4 644'4 04:58A Chart for @W6Z Options for @W6Z
Mar 27 659'6 666'6 656'2 662'6 2'4 660'2 04:58A Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 249.000 250.225 246.650 247.525 - 2.175 247.425s 04/21 Chart for @LE6J Options for @LE6J
Jun 26 245.750 246.800 242.825 243.500 - 2.525 243.550s 04/21 Chart for @LE6M Options for @LE6M
Aug 26 241.725 242.700 238.700 239.725 - 1.900 239.700s 04/21 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 368.875 369.975 364.750 366.325 - 2.300 366.575s 04/21 Chart for @GF6J Options for @GF6J
May 26 359.800 364.200 357.325 358.600 - 2.550 358.550s 04/21 Chart for @GF6K Options for @GF6K
Aug 26 360.350 364.650 358.000 359.025 - 2.400 358.950s 04/21 Chart for @GF6Q Options for @GF6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"A hundred years from now it will not matter what my bank account was, the sort of house I lived in, or the kind of car I drove .... but the world maybe different because I was important in the life of a child."

~ Anonymous


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 60oF Feels Like: 60oF
Humid: 84% Dew Pt: 55oF
Barom: 30 Wind Dir: SW
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:22 Sunset: 7:55
As reported at 29 Guilford 101 16 Feet, MO at 4:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 75°F
Low: 57°F
Precip: 0%
High: 81°F
Low: 58°F
Precip: 56%
High: 71°F
Low: 56°F
Precip: 80%
High: 72°F
Low: 47°F
Precip: 23%
High: 73°F
Low: 54°F
Precip: 61%
View complete Local Weather

DTN Weather Summary
Eyes on Major Storm in Northern Plains, Canadian Prairies for Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 11:54AM Tue Apr 21, 2026 CDT

This Day In History
April 22, 1905
Operations begin uniting conservatory of Nature monument Amsterdam

more info



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