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 05:22AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 12/04 15:40
DTN Early Word Livestock Comments 12/04 06:15
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 Close/Trends 12/04 15:15
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Holy Cross faces Fordham, looks to end road slide
Georgia Southern faces Gardner-Webb after Webb's 32-point
No. 18 Kentucky takes on No. 11 Gonzaga
McClure and DePaul host UAPB
Buffalo plays Saint Bonaventure after Sabol's 24-point gam
No. 25 Arkansas Razorbacks take on the Fresno State Bulldo
No. 7 Michigan State hosts Boozer and No. 4 Duke

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Headline Sports
Tulsa hosts Missouri State following Williams' 24-point pe
Abilene Christian hosts Randall and New Mexico State
Nicholls State plays Incarnate Word following Winborne's 2
Texas A&M-CC visits East and Lamar
Bowling Green hosts Utah Valley following Towns' 27-point
Wofford hosts Charleston Southern following Bailey's 24-po
Payne leads Maryland against Iowa after 30-point showing

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1115'4 1116'6 -2'6 1119'4 05:12A Chart for @S6F Options for @S6F
Mar 26 1128'2 1130'0 1125'0 1126'4 -2'2 1128'6 05:12A Chart for @S6H Options for @S6H
May 26 1137'2 1138'6 1134'0 1135'0 -2'2 1137'2 05:12A Chart for @S6K Options for @S6K
Jul 26 1145'0 1146'0 1141'2 1142'2 -2'4 1144'6 05:12A Chart for @S6N Options for @S6N
Aug 26 1137'6 1137'6 1134'0 1134'2 -3'2 1137'4 05:12A Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1116'0 1112'6 1113'0 -2'4 1115'4 05:12A Chart for @S6U Options for @S6U
Nov 26 1114'4 1115'0 1111'6 1112'6 -2'0 1114'6 05:12A Chart for @S6X Options for @S6X
Jan 27 1122'0 1122'0 1121'2 1121'2 -1'6 1123'0 05:12A Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 437'2 -0'4 437'6 05:10A Chart for @C5Z Options for @C5Z
Mar 26 446'2 447'2 445'6 446'2 -1'0 447'2 05:12A Chart for @C6H Options for @C6H
May 26 453'6 454'2 453'2 453'4 -1'0 454'4 05:12A Chart for @C6K Options for @C6K
Jul 26 458'4 459'0 458'0 458'2 -0'6 459'0 05:11A Chart for @C6N Options for @C6N
Sep 26 454'0 454'2 453'2 453'4 -0'6 454'2 05:11A Chart for @C6U Options for @C6U
Dec 26 464'2 464'6 463'4 464'0 -0'6 464'6 05:11A Chart for @C6Z Options for @C6Z
Mar 27 476'6 477'2 476'2 476'2 -1'2 477'4 05:11A Chart for @C7H Options for @C7H
May 27 483'2 483'2 482'6 482'6 -1'0 483'6 05:11A Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 541'0 0'0 541'0 05:10A Chart for @W5Z Options for @W5Z
Mar 26 539'6 541'2 537'0 537'6 -2'4 540'2 05:12A Chart for @W6H Options for @W6H
May 26 547'0 548'2 544'2 544'6 -2'4 547'2 05:11A Chart for @W6K Options for @W6K
Jul 26 555'0 556'4 552'6 552'6 -2'4 555'2 05:11A Chart for @W6N Options for @W6N
Sep 26 567'2 568'0 564'6 564'6 -2'4 567'2 05:11A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 219.350 222.125 219.150 221.400 2.500 221.450s 12/04 Chart for @LE5Z Options for @LE5Z
Feb 26 222.050 224.700 221.725 224.025 2.100 224.000s 12/04 Chart for @LE6G Options for @LE6G
Apr 26 223.525 225.775 222.900 225.200 1.775 225.175s 12/04 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 332.850 337.775 331.300 336.800 4.725 336.575s 12/04 Chart for @GF6F Options for @GF6F
Mar 26 326.875 330.650 324.800 330.025 3.925 329.725s 12/04 Chart for @GF6H Options for @GF6H
Apr 26 325.975 329.500 323.750 328.775 3.425 328.600s 12/04 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: 19oF Feels Like: 10oF
Humid: 74% Dew Pt: 12oF
Barom: 30.06 Wind Dir: SSW
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:16 Sunset: 4:46
As reported at 29 Guilford 101 16 Feet, MO at 5:00 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: 25°F
Precip: 61%
High: 33°F
Low: 14°F
Precip: 60%
High: 33°F
Low: 12°F
Precip: 0%
High: 46°F
Low: 27°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
More Snow for Northern Tier Friday
Bryce Anderson (Bio) – DTN Meteorologist

Heavy rain Friday in the Gulf and Southeast U.S. coast. More cold and some snow showers in Northern Plains and Upper Midwest. » More DTN Weather Commentary

Posted at 12:40PM Thu Dec 4, 2025 CST

This Day In History
December 5, 1978
Phillies Pete Rose becomes highest paid baseball player

more info



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