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 May 26(N)    
  Chart Oct/Nov 26(X)    
Price as of 05/15/26 01:14AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 05/14 15:35
DTN Early Word Livestock Comments 05/14 06:11
DTN Midday Livestock Comments 05/14 11:49
DTN Closing Livestock Comment 05/14 15:29
CME Feeder Cattle Index 05/08
Weekly Beef Export Sales 05/14 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/14 15:00
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Marner, Dorofeyev propel Golden Knights past Ducks 5-1 in
Will Smith hits 1st leadoff HR as Dodgers beat Giants 5-2,
Stewart scores 22, reserves contribute big to lead Liberty

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
Jul 26 1193'6 1202'0 1192'6 1194'2 1'6 1192'4 01:03A Chart for @S6N Options for @S6N
Aug 26 1191'0 1199'0 1190'2 1191'4 1'6 1189'6 01:03A Chart for @S6Q Options for @S6Q
Sep 26 1176'4 1183'6 1176'4 1177'0 1'6 1175'2 01:03A Chart for @S6U Options for @S6U
Nov 26 1184'0 1191'6 1184'0 1185'2 1'6 1183'4 01:03A Chart for @S6X Options for @S6X
Jan 27 1196'0 1203'2 1196'0 1196'6 1'2 1195'4 01:03A Chart for @S7F Options for @S7F
Mar 27 1193'6 1200'4 1193'4 1194'4 1'2 1193'2 01:03A Chart for @S7H Options for @S7H
May 27 1195'0 1202'2 1195'0 1197'6 2'2 1195'4 01:03A Chart for @S7K Options for @S7K
Jul 27 1205'0 1207'0 1201'4 1201'4 1'2 1200'2 01:03A Chart for @S7N Options for @S7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 468'2 473'6 468'2 469'4 2'0 467'4 01:03A Chart for @C6N Options for @C6N
Sep 26 474'6 480'0 474'6 476'4 2'2 474'2 01:03A Chart for @C6U Options for @C6U
Dec 26 491'4 496'6 491'4 493'2 2'0 491'2 01:03A Chart for @C6Z Options for @C6Z
Mar 27 505'0 510'0 505'0 507'0 2'2 504'6 01:03A Chart for @C7H Options for @C7H
May 27 512'0 517'0 512'0 513'6 2'0 511'6 01:03A Chart for @C7K Options for @C7K
Jul 27 516'4 520'2 516'2 517'4 2'2 515'2 01:03A Chart for @C7N Options for @C7N
Sep 27 497'4 500'2 497'4 500'2 3'2 497'0 01:03A Chart for @C7U Options for @C7U
Dec 27 501'6 505'4 501'6 502'4 0'6 501'6 01:03A Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 658'2 663'4 654'6 656'0 -2'0 658'0 01:03A Chart for @W6N Options for @W6N
Sep 26 671'6 677'0 668'6 669'6 -2'0 671'6 01:03A Chart for @W6U Options for @W6U
Dec 26 690'6 696'2 688'0 689'0 -2'0 691'0 01:03A Chart for @W6Z Options for @W6Z
Mar 27 705'4 711'4 703'4 704'2 -2'2 706'4 01:03A Chart for @W7H Options for @W7H
May 27 713'4 716'0 709'2 710'0 -2'4 712'4 01:03A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.625 255.225 251.800 252.350 - 0.725 252.075s 05/14 Chart for @LE6M Options for @LE6M
Aug 26 248.125 249.025 245.850 246.400 - 0.325 246.150s 05/14 Chart for @LE6Q Options for @LE6Q
Oct 26 240.000 240.625 237.875 238.325 - 0.525 238.075s 05/14 Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 369.000 369.800 367.075 367.650 0.250 367.575s 05/14 Chart for @GF6K Options for @GF6K
Aug 26 363.650 364.550 357.100 358.225 - 2.925 358.000s 05/14 Chart for @GF6Q Options for @GF6Q
Sep 26 360.175 361.575 354.550 355.525 - 2.750 355.225s 05/14 Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Love is a game that two can play and both win."

~ Eva Gabor


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 63oF Feels Like: 63oF
Humid: 58% Dew Pt: 48oF
Barom: 29.83 Wind Dir: SSE
Cond: N/A Wind Spd: 13 mph
Sunrise: 5:56 Sunset: 8:18
As reported at 29 Guilford 101 16 Feet, MO at 12:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 86°F
Low: 59°F
Precip: 55%
High: 84°F
Low: 65°F
Precip: 52%
High: 88°F
Low: 67°F
Precip: 40%
High: 86°F
Low: 72°F
Precip: 50%
High: 75°F
Low: 62°F
Precip: 80%
View complete Local Weather

DTN Weather Summary
Front Stalling in Western and Central Corn Belt Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:19PM Thu May 14, 2026 CDT

This Day In History
May 15, 1926
British general strike ends, but mine workers go on strike

more info



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