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 08/26/26 01:59PM CDT.
Click to view more Cash Bids

Facebook

DTN Livestock News
DTN Cattle Prices/Trends 08/26 12:34
DTN Early Word Livestock Comments 08/26 06:23
DTN Midday Livestock Comments 08/26 11:44
DTN Closing Livestock Comment 08/25 16:01
CME Feeder Cattle Index 08/25
USDA Cattle on Feed Report 08/21 14:47
DTN Livestock Stats at a Glance 08/26 13:08
DTN Hog Prices/Trends 08/26 12:24
Family Business Matters 08/20 04:58

Headline Sports
AP-Scorecard
Gogel suspended 6 months for betting on golf tournaments h
Fever-Sky averages 3.31M viewers, most-watched regular-sea
Quail Hollow added to Championship Series as 2028 elite sc

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 1228'4 1259'2 1223'2 1250'4 26'2 1254'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1238'0 1270'0 1232'0 1261'4 28'2 1266'0s 01:30P Chart for @S6X Options for @S6X
Jan 27 1252'0 1284'4 1246'6 1276'0 28'4 1280'6s 01:30P Chart for @S7F Options for @S7F
Mar 27 1257'6 1289'4 1253'0 1281'6 28'0 1286'2s 01:30P Chart for @S7H Options for @S7H
May 27 1263'4 1293'4 1259'0 1286'6 27'0 1291'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1267'0 1296'0 1262'4 1288'6 26'0 1293'4s 01:30P Chart for @S7N Options for @S7N
Aug 27 1247'4 1277'6 1246'2 1272'2 25'4 1276'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1214'4 1238'0 1210'4 1235'0 22'6 1236'4s 01:20P Chart for @S7U Options for @S7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 500'4 517'0 499'0 513'4 13'4 514'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 524'0 538'6 521'2 535'6 13'0 536'4s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 538'2 553'0 536'4 549'6 12'2 550'6s 01:30P Chart for @C7H Options for @C7H
May 27 545'0 559'2 543'0 556'2 12'2 557'2s 01:30P Chart for @C7K Options for @C7K
Jul 27 546'0 560'2 545'0 557'6 11'6 558'4s 01:30P Chart for @C7N Options for @C7N
Sep 27 520'6 533'6 520'4 532'0 11'4 533'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 521'4 534'0 521'0 532'4 11'6 533'6s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 530'6 543'6 530'6 541'6 11'2 543'2s 01:30P Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 686'4 730'4 683'4 730'4 45'0 730'4s 01:30P Chart for @W6U Options for @W6U
Dec 26 704'2 748'2 700'6 748'2 45'0 748'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 720'6 766'2 719'0 766'0 44'0 765'2s 01:20P Chart for @W7H Options for @W7H
May 27 729'4 771'6 727'4 771'6 41'4 771'2s 01:20P Chart for @W7K Options for @W7K
Jul 27 729'0 764'0 727'4 762'2 33'4 762'6s 01:30P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 218.300 219.300 217.525 218.450 0.375 218.475s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 210.950 212.150 209.525 210.650 - 0.175 210.775s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 212.150 213.825 211.300 212.450 0.450 212.575s 01:05P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.350 333.625 331.950 332.575 - 0.975 332.750s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 318.825 320.725 315.700 318.550 - 0.275 319.000s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 313.000 315.875 310.850 313.775 0.925 314.250s 01:05P Chart for @GF6V Options for @GF6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"If you want to build a ship, don't herd people together to collect wood and don't assign them tasks and work, but rather teach them to long for the endless immensity of the sea."

~ Antoine de Saint-Exupery,  (1900 - 1944), French Poet, Pilot


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 85oF Feels Like: 88oF
Humid: 55% Dew Pt: 67oF
Barom: 29.97 Wind Dir: NW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:33 Sunset: 7:51
As reported at 29 Guilford 101 16 Feet, MO at 1:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 87°F
Low: 68°F
Precip: 0%
High: 83°F
Low: 62°F
Precip: 0%
High: 83°F
Low: 59°F
Precip: 0%
High: 86°F
Low: 63°F
Precip: 0%
High: 93°F
Low: 71°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Front Bringing Isolated showers to Southern Plains, Midwest Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:36AM Wed Aug 26, 2026 CDT

This Day In History
August 26, 1918
W Smith & F Bacons "Lightnin'," premieres in NYC

more info



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