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 08/05/26 07:52AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 08/04 16:34
DTN Early Word Livestock Comments 08/05 06:11
DTN Midday Livestock Comments 08/04 11:50
DTN Closing Livestock Comment 08/04 15:53
CME Feeder Cattle Index 08/04
Weekly Beef Export Sales 07/30 07:35
DTN Livestock Stats at a Glance 08/04 15:46
DTN Hog Close/Trends 08/04 15:27
Family Business Matters 07/24 15:27

Headline Sports
AP-Scorecard
Swimmer le Clos says his home was destroyed in a fire whil
George Lombard Jr. homers in memorable big league debut as
Touted prospect George Lombard Jr. homers for the Yankees

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
Aug 26 1149'2 1151'0 1148'6 1149'0 -6'0 1155'0 07:41A Chart for @S6Q Options for @S6Q
Sep 26 1158'6 1161'6 1148'6 1151'2 -7'4 1158'6 07:40A Chart for @S6U Options for @S6U
Nov 26 1177'0 1181'0 1167'2 1169'4 -8'2 1177'6 07:41A Chart for @S6X Options for @S6X
Jan 27 1192'2 1196'0 1182'6 1185'0 -8'2 1193'2 07:40A Chart for @S7F Options for @S7F
Mar 27 1198'4 1202'4 1189'4 1191'6 -7'6 1199'4 07:40A Chart for @S7H Options for @S7H
May 27 1206'6 1209'2 1197'0 1199'2 -7'6 1207'0 07:40A Chart for @S7K Options for @S7K
Jul 27 1210'2 1214'6 1203'0 1205'2 -7'4 1212'6 07:40A Chart for @S7N Options for @S7N
Aug 27 1194'6 1200'2 1190'4 1192'2 -6'4 1198'6 07:40A Chart for @S7Q Options for @S7Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 441'6 443'0 435'4 438'0 -4'2 442'2 07:41A Chart for @C6U Options for @C6U
Dec 26 465'2 466'2 458'6 461'2 -4'2 465'4 07:41A Chart for @C6Z Options for @C6Z
Mar 27 481'0 481'6 474'2 476'6 -4'6 481'4 07:40A Chart for @C7H Options for @C7H
May 27 490'6 490'6 483'4 486'0 -4'4 490'4 07:40A Chart for @C7K Options for @C7K
Jul 27 495'2 495'2 488'4 491'2 -4'0 495'2 07:40A Chart for @C7N Options for @C7N
Sep 27 482'4 483'6 479'0 481'0 -2'6 483'6 07:40A Chart for @C7U Options for @C7U
Dec 27 489'6 490'4 485'6 488'0 -2'2 490'2 07:40A Chart for @C7Z Options for @C7Z
Mar 28 501'0 501'4 497'4 497'4 -4'0 501'4 07:40A Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 638'0 645'6 633'2 643'0 4'4 638'4 07:40A Chart for @W6U Options for @W6U
Dec 26 656'0 664'0 652'0 661'2 4'0 657'2 07:40A Chart for @W6Z Options for @W6Z
Mar 27 672'2 679'6 668'6 677'0 3'4 673'4 07:40A Chart for @W7H Options for @W7H
May 27 680'2 686'2 675'6 683'4 3'0 680'4 07:40A Chart for @W7K Options for @W7K
Jul 27 677'0 682'6 672'6 680'2 3'2 677'0 07:40A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 230.875 232.450 230.125 231.850 0.850 231.950s 08/04 Chart for @LE6Q Options for @LE6Q
Oct 26 226.150 228.350 225.500 227.850 1.175 227.900s 08/04 Chart for @LE6V Options for @LE6V
Dec 26 225.550 227.600 224.975 227.300 1.050 227.275s 08/04 Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 347.350 352.000 345.300 351.000 3.375 351.200s 08/04 Chart for @GF6Q Options for @GF6Q
Sep 26 342.000 347.175 339.900 345.950 3.600 346.150s 08/04 Chart for @GF6U Options for @GF6U
Oct 26 332.850 338.000 331.500 337.000 3.450 337.150s 08/04 Chart for @GF6V Options for @GF6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"A man to carry on a successful business must have imagination. He must see things as in a vision, a dream of the whole thing."

~ Charles M Schwab,  American stockbroker


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 71oF Feels Like: 72oF
Humid: 87% Dew Pt: 67oF
Barom: 29.94 Wind Dir: E
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:14 Sunset: 8:19
As reported at 29 Guilford 101 16 Feet, MO at 7:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 81°F
Low: 70°F
Precip: 46%
High: 84°F
Low: 68°F
Precip: 70%
High: 87°F
Low: 67°F
Precip: 40%
High: 90°F
Low: 67°F
Precip: 27%
High: 93°F
Low: 72°F
Precip: 31%
View complete Local Weather

DTN Weather Summary
Potential for Heavy Rain in Missouri and Illinois
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:34AM Wed Aug 5, 2026 CDT

This Day In History
August 5, 1972
Moody Blues release "Nights in White Satin"

more info



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