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 08:44AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 12/04 08:05
DTN Early Word Livestock Comments 12/04 06:15
DTN Midday Livestock Comments 12/03 12:01
DTN Closing Livestock Comment 12/03 16:17
CME Feeder Cattle Index 12/03
Weekly Beef Export Sales 11/28 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 12/04 08:15
Family Business Matters 10/29 04:58

Headline Sports
Kagiyama uses mistake by Malinin to lead short program at
Trump's immigration message is colliding with his welcome
AP-Scorecard
Ligety and Street join NBC broadcast team covering ski rac
Root's first century in Australia tops Starc's 6 wickets a
Toyota deepens connections in F1 by sponsoring Haas team i
Toyota deepens connections in F1 with Haas team sponsorshi
UC Riverside visits UC Irvine after Saran's 24-point game

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

Headline Sports
Ohio and UIC to meet in cross-conference game
New Hampshire faces Merrimack, seeks to stop 3-game skid
Cooke leads No. 25 West Virginia against Mercyhurst after

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1117'0 1121'4 1115'6 1120'4 4'6 1115'6 08:33A Chart for @S6F Options for @S6F
Mar 26 1126'6 1130'6 1125'4 1130'0 4'4 1125'4 08:33A Chart for @S6H Options for @S6H
May 26 1135'4 1139'6 1134'2 1138'4 3'6 1134'6 08:33A Chart for @S6K Options for @S6K
Jul 26 1143'6 1147'2 1142'2 1145'4 2'6 1142'6 08:33A Chart for @S6N Options for @S6N
Aug 26 1138'0 1139'6 1135'2 1138'4 3'2 1135'2 08:33A Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1117'2 1114'2 1115'4 2'2 1113'2 08:33A Chart for @S6U Options for @S6U
Nov 26 1113'6 1117'2 1113'4 1115'4 1'4 1114'0 08:33A Chart for @S6X Options for @S6X
Jan 27 1124'2 1124'2 1123'2 1123'6 1'2 1122'4 08:33A Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 432'6 433'6 431'4 433'6 2'2 431'4 08:33A Chart for @C5Z Options for @C5Z
Mar 26 443'0 444'6 442'2 444'2 0'6 443'4 08:33A Chart for @C6H Options for @C6H
May 26 450'4 452'0 449'4 451'4 0'6 450'6 08:33A Chart for @C6K Options for @C6K
Jul 26 456'0 456'6 454'6 456'4 0'4 456'0 08:33A Chart for @C6N Options for @C6N
Sep 26 452'6 453'0 451'6 452'4 -0'2 452'6 08:33A Chart for @C6U Options for @C6U
Dec 26 463'2 463'4 462'2 463'2 -0'2 463'4 08:33A Chart for @C6Z Options for @C6Z
Mar 27 475'6 476'2 475'0 475'6 -0'4 476'2 08:33A Chart for @C7H Options for @C7H
May 27 482'4 482'4 481'4 481'4 -1'2 482'6 08:33A Chart for @C7K Options for @C7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 537'4 0'0 537'6 08:33A Chart for @W5Z Options for @W5Z
Mar 26 538'6 539'0 533'2 533'2 -5'0 538'2 08:33A Chart for @W6H Options for @W6H
May 26 545'2 546'0 541'0 541'0 -4'2 545'2 08:33A Chart for @W6K Options for @W6K
Jul 26 554'4 554'4 549'6 549'6 -3'2 553'0 08:33A Chart for @W6N Options for @W6N
Sep 26 564'2 566'2 562'0 562'0 -3'2 565'2 08:33A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 219.350 220.350 219.150 220.325 1.375 218.950 08:33A Chart for @LE5Z Options for @LE5Z
Feb 26 222.050 223.650 222.050 223.500 1.600 221.900 08:33A Chart for @LE6G Options for @LE6G
Apr 26 223.525 225.050 223.525 224.950 1.550 223.400 08:33A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 332.850 334.825 332.700 334.450 2.600 331.850 08:33A Chart for @GF6F Options for @GF6F
Mar 26 326.875 328.925 326.725 328.625 2.825 325.800 08:33A Chart for @GF6H Options for @GF6H
Apr 26 325.975 328.075 325.975 327.650 2.475 325.175 08:33A 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: 6oF Feels Like: -3oF
Humid: 83% Dew Pt: 2oF
Barom: 30.47 Wind Dir: NNE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:15 Sunset: 4:46
As reported at 29 Guilford 101 16 Feet, MO at 8:00 AM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 23°F
Low: 8°F
Precip: 0%
High: 38°F
Low: 13°F
Precip: 0%
High: 37°F
Low: 23°F
Precip: 58%
High: 32°F
Low: 18°F
Precip: 62%
High: 33°F
Low: 13°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Cold Air Settles in Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:33AM Thu Dec 4, 2025 CST

This Day In History
December 4, 1978
Dutch War criminal Pieter Menten freed

more info



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