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 May 26(N)    
  Chart Oct/Nov 26(X)    
Price as of 05/11/26 02:43PM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices 05/11 12:25
DTN Early Word Livestock Comments 05/11 06:14
DTN Midday Livestock Comments 05/11 11:50
DTN Closing Livestock Comment 05/08 15:25
CME Feeder Cattle Index 05/08
Weekly Beef Export Sales 05/07 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 05/11 11:40
Family Business Matters 03/03 11:40

Headline Sports
AP-Scorecard
Delhi comes from behind to hand Punjab a fourth consecutiv
After dominating the road in NASCAR, Shane van Gisbergen w
Pegula putting family experience in NFL and NHL to use in
Missouri running back Ahmad Hardy is in stable condition a

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
May 26 1197'0 1209'2 1197'0 1199'2 5'4 1199'6s 02:30P Chart for @S6K Options for @S6K
Jul 26 1208'0 1222'4 1207'0 1211'0 5'0 1213'0s 02:31P Chart for @S6N Options for @S6N
Aug 26 1200'6 1216'6 1200'6 1205'6 5'2 1208'0s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1185'4 1197'4 1183'6 1188'6 5'4 1190'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1188'4 1201'2 1187'2 1193'2 5'2 1194'6s 02:30P Chart for @S6X Options for @S6X
Jan 27 1200'2 1213'0 1199'4 1204'6 4'6 1206'2s 02:31P Chart for @S7F Options for @S7F
Mar 27 1195'6 1208'6 1195'6 1201'0 5'0 1202'2s 01:30P Chart for @S7H Options for @S7H
May 27 1196'4 1210'2 1196'4 1202'4 5'0 1203'6s 01:30P Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 461'0 462'0 459'4 461'0 4'4 460'6s 01:20P Chart for @C6K Options for @C6K
Jul 26 471'0 476'2 470'6 474'4 4'0 475'2s 02:32P Chart for @C6N Options for @C6N
Sep 26 477'4 482'6 477'4 481'4 4'0 481'6s 02:30P Chart for @C6U Options for @C6U
Dec 26 493'2 498'4 493'0 497'2 4'2 497'6s 02:31P Chart for @C6Z Options for @C6Z
Mar 27 506'6 512'0 506'6 510'6 4'4 511'4s 02:30P Chart for @C7H Options for @C7H
May 27 514'4 519'4 514'2 518'4 4'6 519'0s 02:30P Chart for @C7K Options for @C7K
Jul 27 517'2 523'2 517'2 522'4 5'0 523'0s 02:32P Chart for @C7N Options for @C7N
Sep 27 502'2 505'2 502'0 504'2 4'0 504'6s 01:20P Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 615'2 615'2 613'2 613'2 14'6 622'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 622'0 636'0 620'0 636'0 15'0 634'0s 02:30P Chart for @W6N Options for @W6N
Sep 26 636'6 650'6 635'0 650'6 14'6 648'6s 02:30P Chart for @W6U Options for @W6U
Dec 26 657'4 671'4 656'0 671'4 15'0 670'0s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 675'0 689'2 674'0 689'2 15'2 687'6s 02:30P Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.425 252.150 245.475 249.650 0.500 249.400s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 244.475 247.000 239.900 243.600 - 0.550 243.550s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 238.425 240.500 233.600 236.750 - 1.625 236.675s 01:05P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 368.025 371.250 364.775 368.325 1.025 368.400s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 364.800 367.450 357.250 362.450 - 1.925 362.300s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 362.800 365.675 355.525 360.350 - 2.075 360.150s 01:05P Chart for @GF6U Options for @GF6U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Life is what happens while you are making other plans."

~ John Lennon,  British singer, "The Beatles"


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 75oF Feels Like: 75oF
Humid: 32% Dew Pt: 43oF
Barom: 30.15 Wind Dir: W
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:59 Sunset: 8:14
As reported at 29 Guilford 101 16 Feet, MO at 2:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 78°F
Low: 47°F
Precip: 0%
High: 81°F
Low: 57°F
Precip: 42%
High: 76°F
Low: 54°F
Precip: 0%
High: 76°F
Low: 49°F
Precip: 57%
High: 85°F
Low: 60°F
Precip: 80%
View complete Local Weather

DTN Weather Summary
Northern and Southern Showers Monday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:35AM Mon May 11, 2026 CDT

This Day In History
May 11, 1792
Columbia River discovered & named by US Capt Robert Gray

more info



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