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 08/17/26 03:45PM CDT.
Click to view more Cash Bids

Facebook

DTN Livestock News
DTN Weekly Cash Cattle 08/17 12:10
DTN Early Word Livestock Comments 08/17 06:26
DTN Midday Livestock Comments 08/17 11:52
DTN Closing Livestock Comment 08/14 15:52
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 Close/Trends 08/17 15:33
Family Business Matters 07/24 15:27

Headline Sports
Alec Burleson and a stout bullpen lead the Cardinals over
AP-Scorecard
LIV Golf to end season early and cancel the Michigan team
Parsing the AP Top 25: Things to know about the preseason
The Latest: Ohio State and Oregon are 1-2 in preseason Top
Joey Logano and Team Penske are making a push for NASCAR p

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 1178'4 1203'0 1173'4 1200'4 23'2 1201'0s 03:16P Chart for @S6U Options for @S6U
Nov 26 1192'4 1218'0 1188'2 1216'0 23'4 1216'0s 03:24P Chart for @S6X Options for @S6X
Jan 27 1207'6 1233'0 1203'6 1231'0 23'2 1231'0s 03:02P Chart for @S7F Options for @S7F
Mar 27 1214'4 1238'4 1210'6 1235'4 21'0 1235'6s 03:17P Chart for @S7H Options for @S7H
May 27 1220'4 1243'4 1217'2 1239'6 19'2 1240'4s 03:05P Chart for @S7K Options for @S7K
Jul 27 1225'0 1247'2 1222'0 1243'4 18'6 1244'2s 02:30P Chart for @S7N Options for @S7N
Aug 27 1207'4 1230'2 1207'2 1226'6 17'4 1227'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1177'0 1194'6 1176'4 1191'6 14'4 1192'2s 01:20P Chart for @S7U Options for @S7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 458'4 466'6 458'0 464'4 6'0 465'0s 03:34P Chart for @C6U Options for @C6U
Dec 26 483'2 491'4 482'0 489'0 6'2 489'4s 03:32P Chart for @C6Z Options for @C6Z
Mar 27 498'4 507'0 498'2 504'6 6'2 505'2s 03:24P Chart for @C7H Options for @C7H
May 27 503'4 514'4 503'4 512'0 6'0 512'4s 02:33P Chart for @C7K Options for @C7K
Jul 27 509'0 517'0 508'2 514'6 5'4 515'0s 02:30P Chart for @C7N Options for @C7N
Sep 27 491'4 497'6 490'6 495'6 4'2 496'2s 02:30P Chart for @C7U Options for @C7U
Dec 27 496'2 503'0 496'2 501'2 3'4 501'4s 03:28P Chart for @C7Z Options for @C7Z
Mar 28 509'2 513'6 507'6 512'0 3'4 512'6s 01:20P Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 677'2 680'0 665'2 674'6 0'0 674'6s 03:27P Chart for @W6U Options for @W6U
Dec 26 692'6 695'0 680'6 689'2 -0'2 689'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 708'0 711'2 697'0 705'4 0'0 705'2s 02:30P Chart for @W7H Options for @W7H
May 27 714'0 718'0 704'4 712'4 0'4 712'2s 01:20P Chart for @W7K Options for @W7K
Jul 27 713'0 717'6 704'4 711'2 0'0 710'6s 02:57P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 223.675 226.600 223.650 224.375 0.925 224.550s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 219.325 222.025 218.050 218.650 - 0.100 218.775s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 219.000 221.325 217.850 218.250 0.025 218.400s 02:31P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 341.000 342.900 338.950 339.800 - 0.850 339.975s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 335.100 337.750 331.450 332.875 - 1.600 332.950s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 325.950 329.000 323.450 325.275 - 0.075 325.350s 02:31P Chart for @GF6V Options for @GF6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"They build too low who build beneath the skies."

~ an inscription on a building in Washington, D.C


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 81oF Feels Like: 83oF
Humid: 56% Dew Pt: 64oF
Barom: 30.06 Wind Dir: NNW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:25 Sunset: 8:04
As reported at 29 Guilford 101 16 Feet, MO at 3:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 82°F
Low: 66°F
Precip: 0%
High: 85°F
Low: 64°F
Precip: 44%
High: 81°F
Low: 67°F
Precip: 70%
High: 81°F
Low: 66°F
Precip: 34%
High: 85°F
Low: 64°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Two Fronts to Continue Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:43PM Mon Aug 17, 2026 CDT

This Day In History
August 17, 1977
USSR performs nuclear test at Eastern Kazakh/Semipalitinsk USSR

more info



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