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 12/04/25 09:41PM 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
LeBron James' 1,297-game double-digit scoring streak ends
AP-Scorecard
MLB players union gathers to prepare for potentially conte
Markkanen scores 30 and the Jazz use a big fourth quarter
Natalie Spooner breaks 2nd-period tie, Sceptres beat Charg
Hachimura hits 3 at buzzer on pass from James as Lakers be
Panarin reaches 900 NHL points, Rangers beat Senators 4-2
Pinion's 17 lead South Florida past Utah State 74-61

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

Headline Sports
Collin Klein hired as Kansas State coach after Chris Kliem
Merab Dvalishvili aims to extend winning streak against Pe
Steven Stamkos wins it in OT, Predators beat reeling Panth
Edgecombe has go-ahead basket and Maxey a game-saving bloc

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1117'6 1118'0 -1'4 1119'4 09:30P Chart for @S6F Options for @S6F
Mar 26 1128'2 1130'0 1127'2 1127'4 -1'2 1128'6 09:30P Chart for @S6H Options for @S6H
May 26 1137'2 1138'6 1136'0 1136'2 -1'0 1137'2 09:30P Chart for @S6K Options for @S6K
Jul 26 1145'0 1146'0 1143'4 1143'6 -1'0 1144'6 09:30P Chart for @S6N Options for @S6N
Aug 26 1137'6 1137'6 1136'2 1136'4 -1'0 1137'4 09:30P Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1116'0 1114'4 1115'0 -0'4 1115'4 09:30P Chart for @S6U Options for @S6U
Nov 26 1114'4 1115'0 1113'6 1114'6 0'0 1114'6 09:30P Chart for @S6X Options for @S6X
Jan 27 1123'4 0'4 1123'0 09:30P 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 09:29P Chart for @C5Z Options for @C5Z
Mar 26 446'2 447'2 446'0 446'6 -0'4 447'2 09:30P Chart for @C6H Options for @C6H
May 26 453'6 454'2 453'2 453'6 -0'6 454'4 09:30P Chart for @C6K Options for @C6K
Jul 26 458'4 459'0 458'0 458'4 -0'4 459'0 09:30P Chart for @C6N Options for @C6N
Sep 26 454'0 454'0 453'2 454'0 -0'2 454'2 09:30P Chart for @C6U Options for @C6U
Dec 26 464'2 464'4 463'4 464'4 -0'2 464'6 09:30P Chart for @C6Z Options for @C6Z
Mar 27 476'6 477'0 476'6 477'0 -0'4 477'4 09:30P Chart for @C7H Options for @C7H
May 27 483'2 483'2 483'0 483'0 -0'6 483'6 09:30P 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 09:30P Chart for @W5Z Options for @W5Z
Mar 26 539'6 541'2 539'0 539'4 -0'6 540'2 09:30P Chart for @W6H Options for @W6H
May 26 547'0 548'2 546'2 546'4 -0'6 547'2 09:30P Chart for @W6K Options for @W6K
Jul 26 555'0 556'4 554'2 554'6 -0'4 555'2 09:30P Chart for @W6N Options for @W6N
Sep 26 567'2 568'0 566'2 566'2 -1'0 567'2 09:30P 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 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 222.050 224.700 221.725 224.025 2.100 224.000s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 223.525 225.775 222.900 225.200 1.775 225.175s 01:05P 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 02:38P Chart for @GF6F Options for @GF6F
Mar 26 326.875 330.650 324.800 330.025 3.925 329.725s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 325.975 329.500 323.750 328.775 3.425 328.600s 01:05P Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Wisdom is perishable. Unlike information or knowledge, it cannot be stored in a computer or recorded in a book. It expires with each passing generation."

~ Sid Taylor


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 13oF Feels Like: 5oF
Humid: 84% Dew Pt: 9oF
Barom: 30.24 Wind Dir: SSE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:16 Sunset: 4:46
As reported at 29 Guilford 101 16 Feet, MO at 9:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 39°F
Low: 13°F
Precip: 0%
High: 36°F
Low: 25°F
Precip: 71%
High: 33°F
Low: 16°F
Precip: 80%
High: 33°F
Low: 14°F
Precip: 0%
High: 44°F
Low: 28°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 4, 1933
Franklin D. Roosevelt creates Federal Alcohol Control Administration

more info



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