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 05/06/26 02:57AM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 05/05 15:25
DTN Early Word Livestock Comments 05/05 06:08
DTN Midday Livestock Comments 05/05 11:45
DTN Closing Livestock Comment 05/05 15:38
CME Feeder Cattle Index 05/05
Weekly Beef Export Sales 04/30 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/05 15:10
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Cunningham and the Pistons host Cleveland with 1-0 series
Thunder take 1-0 lead into game 2 against the Lakers

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
May 26 1196'2 1196'2 1196'0 1196'0 0'2 1195'6 02:47A Chart for @S6K Options for @S6K
Jul 26 1211'4 1214'6 1208'4 1211'2 -0'2 1211'4 02:46A Chart for @S6N Options for @S6N
Aug 26 1203'4 1207'6 1202'0 1204'0 -1'0 1205'0 02:47A Chart for @S6Q Options for @S6Q
Sep 26 1182'6 1185'6 1180'6 1182'2 -2'0 1184'2 02:47A Chart for @S6U Options for @S6U
Nov 26 1188'4 1190'6 1185'4 1187'0 -2'4 1189'4 02:46A Chart for @S6X Options for @S6X
Jan 27 1198'2 1202'2 1197'4 1198'4 -3'0 1201'4 02:47A Chart for @S7F Options for @S7F
Mar 27 1195'2 1198'2 1193'4 1194'2 -3'0 1197'2 02:47A Chart for @S7H Options for @S7H
May 27 1195'2 1198'4 1195'2 1196'0 -3'0 1199'0 02:47A Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 463'0 463'0 461'0 461'0 -4'4 465'4 02:46A Chart for @C6K Options for @C6K
Jul 26 478'2 479'4 475'4 475'4 -4'4 480'0 02:46A Chart for @C6N Options for @C6N
Sep 26 483'4 484'6 480'6 480'6 -4'6 485'4 02:47A Chart for @C6U Options for @C6U
Dec 26 498'4 499'4 496'0 496'0 -4'4 500'4 02:46A Chart for @C6Z Options for @C6Z
Mar 27 511'0 512'2 508'6 508'6 -4'6 513'4 02:47A Chart for @C7H Options for @C7H
May 27 519'0 519'6 516'4 516'4 -4'4 521'0 02:47A Chart for @C7K Options for @C7K
Jul 27 523'0 524'0 520'4 520'4 -4'4 525'0 02:47A Chart for @C7N Options for @C7N
Sep 27 502'6 503'2 501'2 501'2 -2'6 504'0 02:47A Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 614'2 614'2 610'2 610'2 -6'2 616'4 02:47A Chart for @W6K Options for @W6K
Jul 26 627'2 628'2 620'2 620'6 -7'0 627'6 02:47A Chart for @W6N Options for @W6N
Sep 26 643'0 643'6 635'4 636'2 -7'0 643'2 02:47A Chart for @W6U Options for @W6U
Dec 26 664'6 665'4 657'2 658'0 -7'0 665'0 02:47A Chart for @W6Z Options for @W6Z
Mar 27 683'2 683'6 676'2 676'4 -7'4 684'0 02:47A Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.000 254.075 251.875 252.925 1.475 253.225s 05/05 Chart for @LE6M Options for @LE6M
Aug 26 247.125 248.975 246.650 248.175 2.175 248.350s 05/05 Chart for @LE6Q Options for @LE6Q
Oct 26 241.550 243.875 241.325 243.100 2.775 243.225s 05/05 Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 367.775 372.500 367.775 371.625 5.225 371.825s 05/05 Chart for @GF6K Options for @GF6K
Aug 26 367.750 373.275 367.750 372.225 5.700 372.300s 05/05 Chart for @GF6Q Options for @GF6Q
Sep 26 366.675 371.500 366.200 370.225 5.575 370.375s 05/05 Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"I stopped believing in Santa Claus when I was six. Mother took me to see him in a department store and he asked for my autograph."

~ Shirley Temple


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 46oF Feels Like: 44oF
Humid: 58% Dew Pt: 32oF
Barom: 29.91 Wind Dir: W
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:05 Sunset: 8:09
As reported at 29 Guilford 101 16 Feet, MO at 2:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 60°F
Low: 45°F
Precip: 0%
High: 68°F
Low: 40°F
Precip: 0%
High: 70°F
Low: 51°F
Precip: 55%
High: 80°F
Low: 50°F
Precip: 70%
High: 69°F
Low: 53°F
Precip: 76%
View complete Local Weather

DTN Weather Summary
Heavy Snow Falling in Colorado Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:05PM Tue May 5, 2026 CDT

This Day In History
May 6, 1860
SF Olympic Club, 1st US athletic club forms

more info



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