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(H)    
  Chart Oct/Nov 26(X)    
Price as of 02/17/26 05:32PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 02/17 15:35
DTN Early Word Livestock Comments 02/17 06:10
DTN Midday Livestock Comments 02/17 11:33
DTN Closing Livestock Comment 02/17 16:02
CME Feeder Cattle Index 02/17
Weekly Beef Export Sales 02/12 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/17 14:55
Family Business Matters 01/27 15:25

Headline Sports
Sweden gets past Latvia and will face the US in the quarte
AP-Scorecard
Winter Olympics recap: Japanese pair upstage 'Blade Angels
Madrid game at Benfica halted for several minutes as VinU+
Norway's Tormod Frostad wins big air gold in 'one of the g
Alysa Liu surges into medal range as US teammates stumble
Japan's Ami Nakai surges into Olympic lead after short pro
Judge grants hearing, expresses concerns ex-Michigan coach

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

Headline Sports
Giancarlo Stanton thinks Yankees career incomplete without
Johannes Lochner leads German 2-man Olympic bobsled sweep,

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1132'2 1139'2 1125'6 1134'6 1'0 1134'0s 05:13P Chart for @S6H Options for @S6H
May 26 1147'4 1153'6 1141'0 1150'0 0'2 1148'6s 05:18P Chart for @S6K Options for @S6K
Jul 26 1159'0 1166'2 1153'2 1162'6 1'2 1161'6s 02:30P Chart for @S6N Options for @S6N
Aug 26 1145'4 1154'6 1142'4 1152'6 3'4 1152'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1114'0 1121'2 1111'0 1120'4 3'6 1120'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1112'0 1118'2 1108'2 1117'4 4'0 1117'4s 05:10P Chart for @S6X Options for @S6X
Jan 27 1123'6 1127'6 1118'2 1127'6 4'0 1127'2s 03:40P Chart for @S7F Options for @S7F
Mar 27 1120'0 1127'6 1117'6 1127'4 5'0 1127'4s 01:30P Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 431'0 431'2 426'0 426'4 -5'4 426'2s 05:19P Chart for @C6H Options for @C6H
May 26 441'0 441'2 435'2 436'0 -6'2 435'6s 05:19P Chart for @C6K Options for @C6K
Jul 26 449'0 449'0 443'4 444'2 -5'6 444'2s 05:17P Chart for @C6N Options for @C6N
Sep 26 449'2 449'2 444'0 444'6 -5'4 445'0s 01:22P Chart for @C6U Options for @C6U
Dec 26 463'2 463'4 459'0 459'6 -4'4 460'0s 04:56P Chart for @C6Z Options for @C6Z
Mar 27 474'6 475'0 471'2 471'6 -4'0 472'2s 03:48P Chart for @C7H Options for @C7H
May 27 479'4 479'6 477'4 478'4 -3'4 478'6s 02:30P Chart for @C7K Options for @C7K
Jul 27 482'6 482'6 480'6 480'6 -3'4 481'6s 01:30P Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 548'2 548'4 535'0 539'0 -11'0 537'6s 04:45P Chart for @W6H Options for @W6H
May 26 548'0 548'0 538'6 543'2 -6'0 542'4s 05:02P Chart for @W6K Options for @W6K
Jul 26 556'4 556'4 548'0 552'0 -5'6 551'2s 05:02P Chart for @W6N Options for @W6N
Sep 26 568'4 569'0 560'6 563'2 -5'4 563'2s 02:59P Chart for @W6U Options for @W6U
Dec 26 586'0 586'0 578'6 582'0 -4'6 581'4s 04:55P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 245.700 247.000 245.325 246.200 3.475 246.550s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 242.750 244.000 242.100 242.625 2.175 242.800s 02:31P Chart for @LE6J Options for @LE6J
Jun 26 237.750 239.225 237.650 238.250 2.300 238.450s 01:05P Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 369.200 372.250 368.925 371.025 4.825 370.975s 02:30P Chart for @GF6H Options for @GF6H
Apr 26 366.025 369.450 366.025 367.775 4.375 367.825s 02:31P Chart for @GF6J Options for @GF6J
May 26 361.900 365.075 361.700 363.775 4.375 363.800s 01:05P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Searching is half the fun: life is much more manageable when thought of as a scavenger hunt as opposed to a surprise party."

~ Jimmy Buffett,  Musician


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 58% Dew Pt: 49oF
Barom: 29.53 Wind Dir: S
Cond: N/A Wind Spd: 17 mph
Sunrise: 6:59 Sunset: 5:49
As reported at 29 Guilford 101 16 Feet, MO at 5:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 64°F
Low: 46°F
Precip: 40%
High: 67°F
Low: 47°F
Precip: 39%
High: 65°F
Low: 36°F
Precip: 0%
High: 43°F
Low: 26°F
Precip: 0%
High: 37°F
Low: 24°F
Precip: 58%
View complete Local Weather

DTN Weather Summary
First Phase of Storm Building Heavy Snow for the North Into Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:03PM Tue Feb 17, 2026 CST

This Day In History
February 17, 1923
Ottawa Senator Cy Denneny becomes NHL's all time scorer (143 goals)

more info



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