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 12/18/25 12:53AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 12/17 15:45
DTN Early Word Livestock Comments 12/17 06:17
DTN Midday Livestock Comments 12/17 11:42
DTN Closing Livestock Comment 12/17 16:09
CME Feeder Cattle Index 12/15
Weekly Beef Export Sales 12/11 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/17 15:00
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Jesper Bratt notches winner in shootout as Devils top Gold
Jesper Brett notches winner in shootout as Devils top Gold
Mahi, Knapper rally Santa Clara to 63-60 victory over Nort
Sam Houston wins 85-75 over Oregon State
Trio of Bruins leads UCLA to 90-77 victory over Arizona St
Jesper Brett notches game-winner in shootout as Devils top
Kwame Evans Jr. scores 21 as Oregon rolls past Portland 94

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

Headline Sports
Latham and Conway's record stand puts New Zealand in contr
Davis scores 19 off the bench, San Diego State takes down
Alex Carpenter has 2 goals, 1 assist, Torrent beats Charge

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1058'2 1061'2 1057'6 1058'0 -0'2 1058'2 12:43A Chart for @S6F Options for @S6F
Mar 26 1069'0 1071'6 1068'2 1069'0 0'2 1068'6 12:41A Chart for @S6H Options for @S6H
May 26 1080'0 1082'6 1079'6 1080'0 0'0 1080'0 12:40A Chart for @S6K Options for @S6K
Jul 26 1095'0 1095'0 1091'0 1091'4 0'2 1091'2 12:42A Chart for @S6N Options for @S6N
Aug 26 1088'2 1089'4 1087'0 1087'2 0'0 1087'2 12:41A Chart for @S6Q Options for @S6Q
Sep 26 1072'6 1074'6 1070'4 1070'4 -0'2 1070'6 12:41A Chart for @S6U Options for @S6U
Nov 26 1075'0 1078'4 1075'0 1075'2 0'2 1075'0 12:40A Chart for @S6X Options for @S6X
Jan 27 1083'6 1087'0 1083'6 1085'4 0'4 1085'0 12:42A Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 440'4 442'2 440'4 441'6 1'2 440'4 12:41A Chart for @C6H Options for @C6H
May 26 448'0 450'0 448'0 449'0 1'2 447'6 12:40A Chart for @C6K Options for @C6K
Jul 26 454'2 455'6 454'0 455'0 1'4 453'4 12:40A Chart for @C6N Options for @C6N
Sep 26 448'6 450'2 448'6 449'6 1'0 448'6 12:37A Chart for @C6U Options for @C6U
Dec 26 460'6 461'6 460'6 461'2 0'6 460'4 12:38A Chart for @C6Z Options for @C6Z
Mar 27 474'0 475'2 474'0 474'6 1'0 473'6 12:38A Chart for @C7H Options for @C7H
May 27 482'0 482'0 482'0 482'0 1'0 481'0 12:37A Chart for @C7K Options for @C7K
Jul 27 485'0 486'0 485'0 485'6 0'6 485'0 12:37A Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 507'6 508'0 505'4 507'4 1'2 506'2 12:41A Chart for @W6H Options for @W6H
May 26 519'0 519'0 516'6 518'0 0'6 517'2 12:41A Chart for @W6K Options for @W6K
Jul 26 529'0 529'2 527'2 528'4 0'6 527'6 12:41A Chart for @W6N Options for @W6N
Sep 26 542'0 542'6 541'0 541'6 0'4 541'2 12:41A Chart for @W6U Options for @W6U
Dec 26 559'6 560'2 559'2 560'2 0'6 559'4 12:41A Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.900 231.800 230.100 230.275 - 0.850 230.300s 12/17 Chart for @LE5Z Options for @LE5Z
Feb 26 230.375 231.650 229.275 229.525 - 1.150 229.550s 12/17 Chart for @LE6G Options for @LE6G
Apr 26 230.025 230.825 228.900 229.150 - 1.150 229.125s 12/17 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 343.200 343.875 341.350 342.150 - 1.800 341.525s 12/17 Chart for @GF6F Options for @GF6F
Mar 26 337.125 338.625 336.200 336.900 - 1.275 336.325s 12/17 Chart for @GF6H Options for @GF6H
Apr 26 336.275 337.250 334.925 335.575 - 1.275 335.025s 12/17 Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Happiness is good health and a bad memory."

~ Ingrid Bergman,  (1917 - 1982)


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 49oF Feels Like: 44oF
Humid: 86% Dew Pt: 45oF
Barom: 29.56 Wind Dir: S
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:26 Sunset: 4:48
As reported at 29 Guilford 101 16 Feet, MO at 12:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 53°F
Low: 21°F
Precip: 80%
High: 39°F
Low: 19°F
Precip: 0%
High: 48°F
Low: 30°F
Precip: 0%
High: 42°F
Low: 24°F
Precip: 0%
High: 49°F
Low: 32°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Big System Moving into Northern Plains, Canadian Prairies Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Strong winds, scattered showers for Canadian Prairies, Northern Plains. Snow near Canada border may push into U.S. Thursday. » More DTN Weather Commentary

Posted at 5:30AM Wed Dec 17, 2025 CST

This Day In History
December 18, 1996
Start of 1st Test Cricket match between Zimbabwe & England

more info



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