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 12/01/25 04:18PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 12/01 16:00
DTN Early Word Livestock Comments 12/01 06:15
DTN Midday Livestock Comments 12/01 11:43
DTN Closing Livestock Comment 12/01 15:31
CME Feeder Cattle Index 12/01
Weekly Beef Export Sales 11/28 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/01 15:20
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Vardy grabs his first Serie A brace as Cremonese halts Bol
Dolphins are finding ways to win games despite Tua Tagovai
West Indies win the toss and choose to bowl against New Ze
Bills show resilience in overcoming mistakes, injuries by
The Commanders are still without Jayden Daniels but now ar
USA Gymnastics and Olympic sports watchdog failed to stop
Jacobs scores 22, Southern beats Louisiana College 101-48

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

Headline Sports
Despite win over Cardinals, Buccaneers have to play better

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1140'0 1142'2 1127'0 1127'2 -9'6 1128'0s 03:54P Chart for @S6F Options for @S6F
Mar 26 1148'2 1149'6 1136'6 1137'0 -8'0 1138'0s 03:21P Chart for @S6H Options for @S6H
May 26 1157'0 1158'2 1146'2 1146'4 -7'6 1147'4s 02:39P Chart for @S6K Options for @S6K
Jul 26 1164'0 1166'2 1154'2 1155'2 -8'0 1155'4s 01:30P Chart for @S6N Options for @S6N
Aug 26 1154'2 1155'4 1146'4 1147'6 -7'0 1148'2s 01:22P Chart for @S6Q Options for @S6Q
Sep 26 1130'2 1130'2 1122'0 1124'4 -5'4 1125'0s 01:22P Chart for @S6U Options for @S6U
Nov 26 1128'4 1129'6 1120'4 1124'4 -3'4 1125'0s 03:11P Chart for @S6X Options for @S6X
Jan 27 1136'4 1136'4 1129'0 1132'6 -3'0 1133'2s 01:22P Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 434'4 436'4 432'0 432'6 -2'6 432'6s 03:34P Chart for @C5Z Options for @C5Z
Mar 26 447'2 449'0 444'0 445'0 -2'6 445'0s 03:58P Chart for @C6H Options for @C6H
May 26 455'2 457'0 452'4 453'2 -2'4 453'2s 03:42P Chart for @C6K Options for @C6K
Jul 26 460'4 462'0 458'4 459'0 -2'2 459'0s 03:59P Chart for @C6N Options for @C6N
Sep 26 455'2 457'0 454'2 455'2 -1'0 455'4s 01:22P Chart for @C6U Options for @C6U
Dec 26 468'0 469'0 465'6 467'0 -1'2 467'0s 02:30P Chart for @C6Z Options for @C6Z
Mar 27 481'0 482'0 479'2 480'0 -1'0 480'4s 01:20P Chart for @C7H Options for @C7H
May 27 487'4 488'6 486'4 486'6 -0'6 487'2s 01:22P Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 535'0 535'0 527'4 529'2 -0'6 530'2s 01:22P Chart for @W5Z Options for @W5Z
Mar 26 539'0 541'6 532'4 535'2 -3'4 535'0s 03:36P Chart for @W6H Options for @W6H
May 26 547'4 550'0 541'2 543'4 -3'6 543'0s 02:30P Chart for @W6K Options for @W6K
Jul 26 555'0 558'4 550'0 552'0 -3'2 551'6s 03:44P Chart for @W6N Options for @W6N
Sep 26 567'6 571'0 562'4 565'0 -3'0 564'6s 01:30P Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 216.250 217.150 213.150 214.325 - 1.375 214.200s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 218.375 219.200 214.575 215.950 - 1.925 215.925s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 220.225 220.450 216.275 217.475 - 2.000 217.550s 03:13P Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 323.975 325.500 319.525 321.050 - 2.900 321.075s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 318.125 319.050 313.725 315.500 - 2.325 315.525s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 316.875 317.625 312.675 314.800 - 1.775 314.850s 01:05P Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Genius ain't anything more than elegant common sense."

~ Josh Billings,  (1815 - 1885)


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 26oF Feels Like: 26oF
Humid: 85% Dew Pt: 22oF
Barom: 30.21 Wind Dir: SW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:12 Sunset: 4:47
As reported at 29 Guilford 101 16 Feet, MO at 3:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 26°F
Low: 18°F
Precip: 80%
High: 32°F
Low: 14°F
Precip: 0%
High: 35°F
Low: 15°F
Precip: 0%
High: 18°F
Low: 0°F
Precip: 0%
High: 36°F
Low: 11°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Storm Continues East Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Freezing rain, snow from Arkansas into the Ohio Valley. Showers, thunderstorms across the South. Stronger cold front will follow. » More DTN Weather Commentary

Posted at 12:01PM Mon Dec 1, 2025 CST

This Day In History
December 1, 1943
FDR, Churchill & Stalin agree to Operation Overlord (D-Day)

more info



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