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 Mar 26(X)    
  Chart Oct/Nov 26(X)    
Price as of 03/12/26 11:52PM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 03/12 15:40
DTN Early Word Livestock Comments 03/12 06:10
DTN Midday Livestock Comments 03/12 11:48
DTN Closing Livestock Comment 03/12 15:46
CME Feeder Cattle Index 03/10
Weekly Beef Export Sales 03/12 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/12 15:05
Family Business Matters 03/03 11:40

Headline Sports
North Texas defeats Florida Atlantic 74-70 in American Ath
AP-Scorecard
Johnson, North Carolina Central beat Maryland-Eastern Shor
Georgetown secures 78-64 win in Big East Conference Tourna
Simpson puts up 26 in Kennesaw State's 96-87 victory over
Shai Gilgeous-Alexander scores 20 points for 127th straigh
Byrd scores 12, San Diego State beats Colorado State in Mo
Shai Gilgeous-Alexander scores 35 and breaks Wilt's record

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

Headline Sports
Clemson holds off furious 2nd half rally from No. 19 North
Maple Leafs star Auston Matthews leaves after knee-on-knee
Peterson scores 24 to lead No. 14 Kansas past TCU 78-73 in
Connor Bedard scores in OT to lift the Blackhawks past th

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1214'0 0'0 1213'0 11:42P Chart for @S6H Options for @S6H
May 26 1229'0 1229'6 1221'6 1226'0 -1'2 1227'2 11:42P Chart for @S6K Options for @S6K
Jul 26 1242'4 1242'4 1234'2 1238'2 -1'6 1240'0 11:42P Chart for @S6N Options for @S6N
Aug 26 1222'4 1222'4 1216'2 1219'4 -1'6 1221'2 11:42P Chart for @S6Q Options for @S6Q
Sep 26 1175'0 1175'0 1169'2 1170'6 -4'4 1175'2 11:42P Chart for @S6U Options for @S6U
Nov 26 1167'2 1167'6 1161'6 1162'2 -5'2 1167'4 11:42P Chart for @S6X Options for @S6X
Jan 27 1176'0 1176'2 1170'6 1170'6 -5'4 1176'2 11:42P Chart for @S7F Options for @S7F
Mar 27 1170'4 1170'4 1164'4 1164'6 -5'6 1170'4 11:42P Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 450'0 0'0 448'2 11:29P Chart for @C6H Options for @C6H
May 26 462'2 463'6 461'2 463'4 1'0 462'4 11:42P Chart for @C6K Options for @C6K
Jul 26 473'2 474'6 472'4 474'6 0'6 474'0 11:42P Chart for @C6N Options for @C6N
Sep 26 475'6 477'2 475'0 477'0 0'0 477'0 11:42P Chart for @C6U Options for @C6U
Dec 26 488'4 489'6 487'4 489'4 -0'4 490'0 11:42P Chart for @C6Z Options for @C6Z
Mar 27 497'0 498'2 496'2 498'0 -1'0 499'0 11:42P Chart for @C7H Options for @C7H
May 27 503'2 503'2 502'0 502'4 -1'6 504'2 11:42P Chart for @C7K Options for @C7K
Jul 27 505'0 505'2 504'0 505'0 -1'4 506'4 11:42P Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 597'4 0'0 592'2 11:42P Chart for @W6H Options for @W6H
May 26 599'0 604'6 596'2 604'0 5'4 598'4 11:42P Chart for @W6K Options for @W6K
Jul 26 610'0 615'4 607'0 615'0 5'4 609'4 11:42P Chart for @W6N Options for @W6N
Sep 26 622'6 628'4 620'2 628'0 5'2 622'6 11:42P Chart for @W6U Options for @W6U
Dec 26 637'6 645'0 637'0 644'2 5'0 639'2 11:42P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 229.975 232.000 228.825 231.575 1.100 231.250s 03:07P Chart for @LE6J Options for @LE6J
Jun 26 227.675 230.175 226.750 229.800 1.300 229.375s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 225.850 228.125 224.850 227.600 1.100 227.275s 01:05P Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 347.475 349.925 345.550 348.675 - 0.500 348.225s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 341.800 344.275 339.800 343.350 - 0.300 343.000s 03:08P Chart for @GF6J Options for @GF6J
May 26 337.900 341.050 336.450 340.300 0.100 339.925s 01:05P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Expect the best. Prepare for the worst. Capitalize on what comes."

~ Zig Ziglar,  Successful salesman, businessmen, author


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 48oF Feels Like: 40oF
Humid: 41% Dew Pt: 25oF
Barom: 29.65 Wind Dir: SSW
Cond: N/A Wind Spd: 25 mph
Sunrise: 7:24 Sunset: 7:15
As reported at 29 Guilford 101 16 Feet, MO at 11:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Friday

Saturday

Sunday

Monday

Tuesday
High: 54°F
Low: 39°F
Precip: 0%
High: 62°F
Low: 35°F
Precip: 0%
High: 59°F
Low: 26°F
Precip: 80%
High: 28°F
Low: 10°F
Precip: 80%
High: 37°F
Low: 11°F
Precip: 41%
View complete Local Weather

DTN Weather Summary
Strong Storm Continues Through Great Lakes Friday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:07PM Thu Mar 12, 2026 CDT

This Day In History
March 12, 1850
1st US $20 gold piece issued

more info



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