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 Nov 25(F)    
Price as of 11/20/25 03:38PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 11/20 13:15
DTN Early Word Livestock Comments 11/20 06:15
DTN Midday Livestock Comments 11/20 11:38
DTN Closing Livestock Comment 11/19 15:39
CME Feeder Cattle Index 11/18
Cattle on Feed Report Preview 11/20 11:59
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/20 15:05
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Jets' Jermaine Johnson's sweet strategy to sack Ravens' La
Lakers fire Joey Buss, Jesse Buss from front office positi
Mariners will retire Randy Johnson's No. 51 during the 202
Incarnate Word wins 87-81 over Southern Indiana
Lionel Messi and Inter Miami to play 1st MLS regular-seaso

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
Jan 26 1135'4 1142'6 1121'4 1123'0 -13'6 1122'4s 03:24P Chart for @S6F Options for @S6F
Mar 26 1143'6 1151'0 1131'2 1133'0 -12'4 1132'0s 01:20P Chart for @S6H Options for @S6H
May 26 1151'2 1158'2 1140'6 1142'4 -11'0 1141'4s 03:18P Chart for @S6K Options for @S6K
Jul 26 1156'6 1164'0 1147'4 1149'2 -10'2 1148'0s 01:30P Chart for @S6N Options for @S6N
Aug 26 1146'0 1151'4 1137'0 1138'2 -9'0 1138'0s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1119'0 1123'0 1111'6 1114'2 -7'4 1113'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1117'4 1122'4 1112'0 1115'2 -5'6 1113'6s 01:30P Chart for @S6X Options for @S6X
Jan 27 1125'6 1130'0 1121'4 1124'4 -4'6 1123'2s 01:20P Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 429'6 431'2 425'6 426'4 -3'2 426'4s 03:24P Chart for @C5Z Options for @C5Z
Mar 26 442'0 443'2 436'6 437'6 -3'6 437'6s 03:11P Chart for @C6H Options for @C6H
May 26 449'2 450'2 444'0 445'2 -3'6 445'2s 03:17P Chart for @C6K Options for @C6K
Jul 26 455'2 456'0 450'0 450'6 -3'6 451'0s 03:17P Chart for @C6N Options for @C6N
Sep 26 451'2 451'6 446'6 448'0 -3'0 448'2s 03:18P Chart for @C6U Options for @C6U
Dec 26 463'0 464'0 459'4 460'4 -1'6 461'0s 03:21P Chart for @C6Z Options for @C6Z
Mar 27 475'6 476'6 472'4 474'0 -1'4 474'2s 01:30P Chart for @C7H Options for @C7H
May 27 482'4 482'4 479'4 481'0 -1'2 480'6s 01:20P Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 537'0 543'2 526'0 528'0 -9'6 527'0s 01:20P Chart for @W5Z Options for @W5Z
Mar 26 549'2 555'2 539'6 541'2 -8'6 540'6s 02:46P Chart for @W6H Options for @W6H
May 26 558'4 563'2 549'0 550'4 -8'6 549'6s 01:30P Chart for @W6K Options for @W6K
Jul 26 567'0 571'4 557'6 559'0 -8'4 558'4s 01:30P Chart for @W6N Options for @W6N
Sep 26 578'2 583'0 569'4 570'6 -8'6 570'2s 01:30P Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 217.000 217.625 212.875 214.425 - 1.575 214.725s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 217.800 218.800 213.775 215.100 - 1.850 215.400s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 218.250 219.325 214.350 215.300 - 2.225 215.575s 01:05P Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 25 340.925 341.000 339.950 340.675 - 1.200 340.650s 01:05P Chart for @GF5X Options for @GF5X
Jan 26 322.650 323.425 314.750 315.850 - 5.075 316.375s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 314.525 315.525 307.275 308.025 - 4.850 308.550s 01:05P Chart for @GF6H Options for @GF6H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"It takes 20 years or more of peace to make a man;
it takes only 20 seconds of war to destroy him."

~ Baudouin I (King of Belgium)


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 70% Dew Pt: 49oF
Barom: 29.97 Wind Dir: E
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:00 Sunset: 4:51
As reported at 29 Guilford 101 16 Feet, MO at 3:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 61°F
Low: 45°F
Precip: 33%
High: 52°F
Low: 42°F
Precip: 80%
High: 55°F
Low: 32°F
Precip: 0%
High: 60°F
Low: 37°F
Precip: 38%
High: 56°F
Low: 44°F
Precip: 80%
View complete Local Weather

DTN Weather Summary
System Moving Through Ohio Valley Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:00PM Thu Nov 20, 2025 CST

This Day In History
November 20, 1755
English minister William Pitt Sr resigns

more info



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