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 12/03/25 12:07PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 12/03 11:20
DTN Early Word Livestock Comments 12/03 06:09
DTN Midday Livestock Comments 12/03 12:01
DTN Closing Livestock Comment 12/02 15:16
CME Feeder Cattle Index 12/01
Weekly Beef Export Sales 11/28 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 12/03 11:00
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Markram powers South Africa to victory over India despite
Dallas Stars forward Tyler Seguin expected to miss rest of
Germany picked by UEFA to host 2029 European Championship
College football picks: Numbers show more sweeps than spli
Kansas State coach Chris Klieman stepping down after 7 sea

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 1125'2 1130'6 1118'4 1119'4 -5'2 1124'6 11:56A Chart for @S6F Options for @S6F
Mar 26 1135'0 1140'0 1128'2 1129'4 -5'4 1135'0 11:56A Chart for @S6H Options for @S6H
May 26 1144'6 1149'2 1137'4 1138'6 -6'0 1144'6 11:56A Chart for @S6K Options for @S6K
Jul 26 1152'6 1157'0 1145'4 1146'6 -6'4 1153'2 11:56A Chart for @S6N Options for @S6N
Aug 26 1146'2 1149'0 1138'0 1139'0 -7'0 1146'0 11:56A Chart for @S6Q Options for @S6Q
Sep 26 1123'0 1124'6 1116'0 1116'4 -7'0 1123'4 11:56A Chart for @S6U Options for @S6U
Nov 26 1121'6 1124'6 1115'4 1116'6 -6'2 1123'0 11:56A Chart for @S6X Options for @S6X
Jan 27 1129'4 1131'0 1124'4 1124'4 -6'4 1131'0 11:56A Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 438'0 438'0 431'2 431'4 -6'4 438'0 11:56A Chart for @C5Z Options for @C5Z
Mar 26 449'2 450'0 443'0 443'4 -6'4 450'0 11:56A Chart for @C6H Options for @C6H
May 26 457'0 457'6 450'6 450'6 -6'6 457'4 11:56A Chart for @C6K Options for @C6K
Jul 26 462'0 463'0 456'0 456'0 -6'4 462'4 11:56A Chart for @C6N Options for @C6N
Sep 26 458'4 458'6 452'6 453'0 -5'4 458'4 11:56A Chart for @C6U Options for @C6U
Dec 26 469'0 469'6 463'4 464'0 -5'2 469'2 11:56A Chart for @C6Z Options for @C6Z
Mar 27 481'6 482'4 476'2 476'2 -6'2 482'4 11:56A Chart for @C7H Options for @C7H
May 27 487'4 487'4 483'0 483'0 -5'6 488'6 11:56A Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 542'2 542'2 536'4 537'2 -0'4 537'6 11:55A Chart for @W5Z Options for @W5Z
Mar 26 541'0 542'4 537'4 538'2 -2'6 541'0 11:56A Chart for @W6H Options for @W6H
May 26 547'4 549'2 544'2 545'6 -2'2 548'0 11:56A Chart for @W6K Options for @W6K
Jul 26 555'2 557'2 552'0 553'4 -2'4 556'0 11:56A Chart for @W6N Options for @W6N
Sep 26 568'0 569'4 564'2 565'6 -2'4 568'2 11:56A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 217.575 220.400 217.500 219.775 1.300 218.475 11:56A Chart for @LE5Z Options for @LE5Z
Feb 26 219.925 223.125 219.625 222.500 1.700 220.800 11:56A Chart for @LE6G Options for @LE6G
Apr 26 221.725 224.650 221.200 223.900 1.475 222.425 11:56A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 329.875 334.950 327.725 333.525 3.650 329.875 11:56A Chart for @GF6F Options for @GF6F
Mar 26 323.800 328.775 321.675 327.425 3.500 323.925 11:56A Chart for @GF6H Options for @GF6H
Apr 26 323.100 328.000 321.300 326.450 3.150 323.300 11:56A Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"It's a recession when your neighbor loses his job; it's a depression when you lose yours."

~ Harry S. Truman,  (1884-1972), 33rd US President, Democrat


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 34oF Feels Like: 29oF
Humid: 79% Dew Pt: 28oF
Barom: 30.06 Wind Dir: WSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:14 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

Wednesday

Thursday

Friday

Saturday

Sunday
High: 36°F
Low: 18°F
Precip: 0%
High: 21°F
Low: 4°F
Precip: 0%
High: 36°F
Low: 14°F
Precip: 0%
High: 37°F
Low: 23°F
Precip: 36%
High: 29°F
Low: 19°F
Precip: 54%
View complete Local Weather

DTN Weather Summary
Cold Air Pushing South Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:31AM Wed Dec 3, 2025 CST

This Day In History
December 3, 1981
US performs nuclear test at Nevada Test Site

more info



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