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 Aug 26(X)    
  Chart Oct/Nov 26(X)    
Price as of 08/18/26 11:31AM CDT.
Click to view more Cash Bids

Facebook

DTN Livestock News
DTN Cattle Prices/Trends 08/18 11:24
DTN Early Word Livestock Comments 08/18 06:08
DTN Midday Livestock Comments 08/17 11:52
DTN Closing Livestock Comment 08/17 15:46
CME Feeder Cattle Index 08/17
Weekly Beef Export Sales 08/13 07:35
DTN Livestock Stats at a Glance 08/17 15:23
DTN Hog Prices/Trends 08/18 11:10
Family Business Matters 07/24 15:27

Headline Sports
ESPN says Bill Rasmussen, who co-founded cable TV sports g
AP-Scorecard
Real Madrid officially presents JosU+0082 Mourinho in a cl
Arch Manning had an up-and-down debut. Texas has revamped
Texas puts 4 players on preseason AP All-America team; 14
Texas has 4 players on the preseason AP All-America team w
Buckeyes and Ducks out to supplant defending champion Hoos

AgGuide

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1199'6 1215'2 1198'2 1207'2 6'2 1201'0 11:20A Chart for @S6U Options for @S6U
Nov 26 1215'0 1231'6 1213'0 1223'4 7'4 1216'0 11:20A Chart for @S6X Options for @S6X
Jan 27 1228'4 1246'6 1228'0 1238'4 7'4 1231'0 11:20A Chart for @S7F Options for @S7F
Mar 27 1234'4 1251'0 1232'6 1243'6 8'0 1235'6 11:20A Chart for @S7H Options for @S7H
May 27 1238'6 1255'2 1237'4 1249'6 9'2 1240'4 11:20A Chart for @S7K Options for @S7K
Jul 27 1242'2 1258'0 1242'2 1253'4 9'2 1244'2 11:20A Chart for @S7N Options for @S7N
Aug 27 1229'0 1239'6 1228'6 1236'2 8'4 1227'6 11:20A Chart for @S7Q Options for @S7Q
Sep 27 1194'2 1202'2 1194'2 1200'6 8'4 1192'2 11:20A Chart for @S7U Options for @S7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 464'2 468'2 462'6 464'2 -0'6 465'0 11:19A Chart for @C6U Options for @C6U
Dec 26 489'0 493'0 487'2 488'4 -1'0 489'4 11:20A Chart for @C6Z Options for @C6Z
Mar 27 504'4 508'6 503'2 504'4 -0'6 505'2 11:20A Chart for @C7H Options for @C7H
May 27 512'0 516'0 510'6 512'2 -0'2 512'4 11:20A Chart for @C7K Options for @C7K
Jul 27 514'0 518'4 514'0 515'4 0'4 515'0 11:20A Chart for @C7N Options for @C7N
Sep 27 495'0 498'4 495'0 496'6 0'4 496'2 11:20A Chart for @C7U Options for @C7U
Dec 27 500'6 503'6 500'2 502'2 0'6 501'4 11:20A Chart for @C7Z Options for @C7Z
Mar 28 512'0 514'4 511'2 513'2 0'4 512'6 11:20A Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 673'6 681'6 665'6 668'0 -6'6 674'6 11:20A Chart for @W6U Options for @W6U
Dec 26 687'6 696'4 682'2 684'4 -4'6 689'2 11:20A Chart for @W6Z Options for @W6Z
Mar 27 704'6 712'2 699'4 701'6 -3'4 705'2 11:20A Chart for @W7H Options for @W7H
May 27 712'4 719'0 707'4 709'4 -2'6 712'2 11:20A Chart for @W7K Options for @W7K
Jul 27 709'0 717'4 707'6 709'6 -1'0 710'6 11:20A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.400 226.750 224.100 225.125 0.575 224.550 11:20A Chart for @LE6Q Options for @LE6Q
Oct 26 219.750 221.275 218.000 219.525 0.750 218.775 11:20A Chart for @LE6V Options for @LE6V
Dec 26 219.500 221.075 218.200 219.750 1.350 218.400 11:20A Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.850 342.750 338.650 341.400 1.425 339.975 11:20A Chart for @GF6Q Options for @GF6Q
Sep 26 334.750 336.550 332.275 335.400 2.450 332.950 11:20A Chart for @GF6U Options for @GF6U
Oct 26 327.025 329.325 325.100 328.075 2.725 325.350 11:20A Chart for @GF6V Options for @GF6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"The future belongs to those who believe in the beauty of their dreams."

~ Eleanor Roosevelt


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 78oF Feels Like: 79oF
Humid: 69% Dew Pt: 67oF
Barom: 30.03 Wind Dir: SSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:26 Sunset: 8:02
As reported at 29 Guilford 101 16 Feet, MO at 11:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 85°F
Low: 64°F
Precip: 50%
High: 81°F
Low: 68°F
Precip: 63%
High: 83°F
Low: 65°F
Precip: 0%
High: 86°F
Low: 65°F
Precip: 40%
High: 84°F
Low: 66°F
Precip: 25%
View complete Local Weather

DTN Weather Summary
Front Moving Through Central Plains, Great Lakes Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:36AM Tue Aug 18, 2026 CDT

This Day In History
August 18, 1956
Cin Reds (8) & Cubs (2) combine to hit 10 HRs in a 9 inning game

more info



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