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 Dec(F)    
Price as of 12/05/25 11:30AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 12/05 08:15
DTN Early Word Livestock Comments 12/05 06:14
DTN Midday Livestock Comments 12/04 11:44
DTN Closing Livestock Comment 12/04 15:19
CME Feeder Cattle Index 12/04
Weekly Beef Export Sales 11/28 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 12/05 11:20
Family Business Matters 10/29 04:58

Headline Sports
The Latest: 2026 FIFA World Cup draw is underway. See how
AP-Scorecard
ACC's shaky start to women's basketball season continues w
The Latest: 2026 FIFA World Cup draw to unveil group picks

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 1119'2 1121'0 1108'2 1109'2 -10'2 1119'4 11:19A Chart for @S6F Options for @S6F
Mar 26 1128'2 1130'0 1118'4 1119'0 -9'6 1128'6 11:19A Chart for @S6H Options for @S6H
May 26 1137'2 1138'6 1127'2 1128'0 -9'2 1137'2 11:19A Chart for @S6K Options for @S6K
Jul 26 1145'0 1146'0 1134'6 1135'4 -9'2 1144'6 11:19A Chart for @S6N Options for @S6N
Aug 26 1137'6 1138'0 1127'2 1128'0 -9'4 1137'4 11:19A Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1116'2 1105'6 1106'6 -8'6 1115'4 11:19A Chart for @S6U Options for @S6U
Nov 26 1114'4 1115'6 1105'4 1106'2 -8'4 1114'6 11:19A Chart for @S6X Options for @S6X
Jan 27 1122'0 1124'0 1114'2 1115'0 -8'0 1123'0 11:19A Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 435'6 439'0 435'4 437'6 0'0 437'6 11:18A Chart for @C5Z Options for @C5Z
Mar 26 446'2 448'0 444'0 444'6 -2'4 447'2 11:19A Chart for @C6H Options for @C6H
May 26 453'6 455'0 451'2 451'6 -2'6 454'4 11:19A Chart for @C6K Options for @C6K
Jul 26 458'4 460'2 456'6 457'0 -2'0 459'0 11:19A Chart for @C6N Options for @C6N
Sep 26 454'0 455'4 452'2 452'4 -1'6 454'2 11:19A Chart for @C6U Options for @C6U
Dec 26 464'2 466'4 463'4 463'6 -1'0 464'6 11:19A Chart for @C6Z Options for @C6Z
Mar 27 476'6 479'0 476'2 476'6 -0'6 477'4 11:19A Chart for @C7H Options for @C7H
May 27 483'2 485'4 482'6 484'0 0'2 483'6 11:19A Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 539'0 539'0 538'0 538'0 -3'0 541'0 11:16A Chart for @W5Z Options for @W5Z
Mar 26 539'6 541'6 534'6 535'4 -4'6 540'2 11:19A Chart for @W6H Options for @W6H
May 26 547'0 548'4 542'4 543'0 -4'2 547'2 11:19A Chart for @W6K Options for @W6K
Jul 26 555'0 556'4 550'4 551'0 -4'2 555'2 11:19A Chart for @W6N Options for @W6N
Sep 26 567'2 568'4 562'4 563'0 -4'2 567'2 11:19A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 222.775 224.375 221.950 223.600 2.150 221.450 11:19A Chart for @LE5Z Options for @LE5Z
Feb 26 224.925 226.750 224.125 224.875 0.875 224.000 11:19A Chart for @LE6G Options for @LE6G
Apr 26 225.975 227.400 224.925 225.700 0.525 225.175 11:19A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 337.750 340.075 336.650 337.625 1.050 336.575 11:19A Chart for @GF6F Options for @GF6F
Mar 26 330.550 333.200 330.000 331.450 1.725 329.725 11:19A Chart for @GF6H Options for @GF6H
Apr 26 330.000 331.700 328.675 330.275 1.675 328.600 11:19A Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Don't worry that children never listen to you; worry that they are always watching you."

~ Robert Fulghum


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 32oF Feels Like: 23oF
Humid: 64% Dew Pt: 21oF
Barom: 29.97 Wind Dir: SSW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:16 Sunset: 4:46
As reported at 29 Guilford 101 16 Feet, MO at 11:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 40°F
Low: 15°F
Precip: 0%
High: 36°F
Low: 26°F
Precip: 67%
High: 34°F
Low: 14°F
Precip: 37%
High: 33°F
Low: 9°F
Precip: 0%
High: 46°F
Low: 27°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Precipitation North and South Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:37AM Fri Dec 5, 2025 CST

This Day In History
December 5, 1914
6th CFL Grey Cup: Toronto Argonauts defeats U of Toronto, 14-2

more info



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