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 08/19/26 05:33AM CDT.
Click to view more Cash Bids

Facebook

DTN Livestock News
DTN Cattle Close/Trends 08/18 16:41
DTN Early Word Livestock Comments 08/18 06:08
DTN Midday Livestock Comments 08/18 11:54
DTN Closing Livestock Comment 08/18 15:56
CME Feeder Cattle Index 08/18
Weekly Beef Export Sales 08/13 07:35
DTN Livestock Stats at a Glance 08/18 15:43
DTN Hog Close/Trends 08/18 15:18
Family Business Matters 07/24 15:27

Headline Sports
AP-Scorecard
England wins toss and bowls first against Pakistan with Ro
The Group of Five is now the Group of Six. Here are the li
India seal a 165-run win in Galle as Manav Suthar's 10-wic
India edges closer to win in 1st cricket test against Sri

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 1199'2 1212'0 1198'2 1212'0 11'2 1200'6 05:22A Chart for @S6U Options for @S6U
Nov 26 1215'0 1228'6 1214'0 1228'4 11'6 1216'6 05:22A Chart for @S6X Options for @S6X
Jan 27 1230'0 1243'0 1228'6 1243'0 11'4 1231'4 05:22A Chart for @S7F Options for @S7F
Mar 27 1236'2 1248'6 1235'4 1248'6 10'4 1238'2 05:22A Chart for @S7H Options for @S7H
May 27 1242'2 1254'6 1241'4 1254'2 9'6 1244'4 05:22A Chart for @S7K Options for @S7K
Jul 27 1246'4 1258'6 1246'2 1258'4 9'2 1249'2 05:22A Chart for @S7N Options for @S7N
Aug 27 1231'0 1242'6 1230'6 1242'6 9'2 1233'4 05:22A Chart for @S7Q Options for @S7Q
Sep 27 1198'2 1207'0 1198'2 1207'0 8'0 1199'0 05:22A Chart for @S7U Options for @S7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 462'6 466'0 461'4 465'4 2'2 463'2 05:22A Chart for @C6U Options for @C6U
Dec 26 487'2 491'0 486'2 490'2 2'2 488'0 05:22A Chart for @C6Z Options for @C6Z
Mar 27 503'0 506'6 502'0 506'0 2'0 504'0 05:22A Chart for @C7H Options for @C7H
May 27 511'0 514'4 510'0 513'6 1'6 512'0 05:22A Chart for @C7K Options for @C7K
Jul 27 514'2 517'2 513'2 517'0 2'0 515'0 05:22A Chart for @C7N Options for @C7N
Sep 27 495'4 497'6 495'0 497'2 0'2 497'0 05:22A Chart for @C7U Options for @C7U
Dec 27 501'2 502'6 500'6 502'6 0'2 502'4 05:22A Chart for @C7Z Options for @C7Z
Mar 28 512'2 513'6 512'0 513'4 0'0 513'4 05:22A Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 661'2 669'6 660'2 665'6 1'2 664'4 05:22A Chart for @W6U Options for @W6U
Dec 26 678'4 686'6 677'2 682'6 1'4 681'2 05:22A Chart for @W6Z Options for @W6Z
Mar 27 696'2 704'0 694'6 700'4 1'4 699'0 05:22A Chart for @W7H Options for @W7H
May 27 704'2 711'6 702'4 708'4 1'2 707'2 05:23A Chart for @W7K Options for @W7K
Jul 27 706'2 711'6 705'4 708'6 0'4 708'2 05:22A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.400 226.750 224.100 224.975 0.350 224.900s 08/18 Chart for @LE6Q Options for @LE6Q
Oct 26 219.750 221.275 218.000 219.150 0.150 218.925s 08/18 Chart for @LE6V Options for @LE6V
Dec 26 219.500 221.075 218.200 219.550 0.800 219.200s 08/18 Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.850 342.750 338.625 339.700 - 0.750 339.225s 08/18 Chart for @GF6Q Options for @GF6Q
Sep 26 334.750 336.550 332.275 333.825 0.400 333.350s 08/18 Chart for @GF6U Options for @GF6U
Oct 26 327.025 329.325 325.100 326.775 0.975 326.325s 08/18 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 something done you'll find a way. If you don't want something done you'll find an excuse."

~ Donald Trump


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 69oF Feels Like: 69oF
Humid: 100% Dew Pt: 69oF
Barom: 29.91 Wind Dir: ESE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:27 Sunset: 8:01
As reported at 29 Guilford 101 16 Feet, MO at 5:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 80°F
Low: 68°F
Precip: 47%
High: 82°F
Low: 65°F
Precip: 27%
High: 88°F
Low: 65°F
Precip: 25%
High: 85°F
Low: 66°F
Precip: 40%
High: 80°F
Low: 64°F
Precip: 28%
View complete Local Weather

DTN Weather Summary
Front Continues to Push Through Corn Belt Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 11:59AM Tue Aug 18, 2026 CDT

This Day In History
August 19, 1912
Percy Aldridge Grainger's "Shepherd's Key," premieres

more info



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