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 Feb 26(H)    
  Chart Oct/Nov 26(X)    
Price as of 02/12/26 08:53AM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Prices/Trends 02/12 08:10
DTN Early Word Livestock Comments 02/12 06:16
DTN Midday Livestock Comments 02/11 11:46
DTN Closing Livestock Comment 02/11 15:24
CME Feeder Cattle Index 02/05
Weekly Beef Export Sales 02/12 07:35
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 02/12 08:15
Family Business Matters 01/27 15:25

Headline Sports
Winter Olympics recap: Brignone completes dramatic comebac
Roch Cholowsky embraces his status as projected No. 1 MLB
Premier League's Nottingham Forest fires head coach Sean D
Chloe Kim on deck for chance at third straight Olympic gol
Cooper Woods upsets Mikael Kingsbury for Olympic gold in m
Timo Meier scores twice as Switzerland opens the Olympics
Historic cricket win for Italy at T20 World Cup and Sri La
Jessie Diggins fights injury to take bronze in race domina

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

Headline Sports
AP-Scorecard
Italy's Federica Brignone completes comeback, claims gold
Reactions to the banning of Vladyslav Heraskevych from the

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1129'4 1141'0 1128'4 1139'2 15'2 1124'0 08:43A Chart for @S6H Options for @S6H
May 26 1144'0 1156'0 1143'2 1154'0 14'4 1139'4 08:43A Chart for @S6K Options for @S6K
Jul 26 1155'6 1167'6 1155'6 1166'0 13'4 1152'4 08:43A Chart for @S6N Options for @S6N
Aug 26 1145'6 1154'6 1145'6 1152'6 10'2 1142'4 08:43A Chart for @S6Q Options for @S6Q
Sep 26 1114'4 1120'2 1113'0 1119'6 7'0 1112'6 08:43A Chart for @S6U Options for @S6U
Nov 26 1111'0 1117'0 1109'2 1115'6 5'2 1110'4 08:43A Chart for @S6X Options for @S6X
Jan 27 1120'6 1125'6 1120'4 1124'6 4'2 1120'4 08:43A Chart for @S7F Options for @S7F
Mar 27 1121'0 1126'0 1120'4 1123'6 3'0 1120'6 08:43A Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 428'0 430'0 427'0 430'0 2'4 427'4 08:43A Chart for @C6H Options for @C6H
May 26 436'6 439'2 436'2 439'2 2'6 436'4 08:43A Chart for @C6K Options for @C6K
Jul 26 444'6 447'0 444'2 447'0 2'6 444'2 08:43A Chart for @C6N Options for @C6N
Sep 26 444'6 447'2 444'4 447'2 2'4 444'6 08:43A Chart for @C6U Options for @C6U
Dec 26 459'6 462'0 459'2 462'0 2'2 459'6 08:43A Chart for @C6Z Options for @C6Z
Mar 27 472'0 474'0 471'6 474'0 1'6 472'2 08:43A Chart for @C7H Options for @C7H
May 27 479'4 480'0 478'2 480'0 1'4 478'4 08:43A Chart for @C7K Options for @C7K
Jul 27 482'0 483'4 481'4 483'2 1'2 482'0 08:43A Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 537'2 541'2 536'0 541'0 3'6 537'2 08:43A Chart for @W6H Options for @W6H
May 26 545'0 548'6 543'4 548'4 3'2 545'2 08:43A Chart for @W6K Options for @W6K
Jul 26 554'0 557'6 552'4 557'2 2'6 554'4 08:43A Chart for @W6N Options for @W6N
Sep 26 566'6 569'4 564'4 569'2 2'6 566'4 08:43A Chart for @W6U Options for @W6U
Dec 26 585'0 587'2 582'2 587'0 2'4 584'4 08:43A Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 242.225 242.775 242.175 242.575 0.225 242.350 08:43A Chart for @LE6G Options for @LE6G
Apr 26 240.750 241.125 240.350 240.975 240.975 08:43A Chart for @LE6J Options for @LE6J
Jun 26 236.500 236.825 236.175 236.700 0.125 236.575 08:43A Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 367.450 367.950 366.850 367.450 367.450 08:43A Chart for @GF6H Options for @GF6H
Apr 26 364.500 365.500 364.075 365.125 0.525 364.600 08:43A Chart for @GF6J Options for @GF6J
May 26 360.425 361.750 360.000 361.350 0.925 360.425 08:43A Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Champions aren't made in the gyms. Champions are made from something they have deep inside them -- a desire, a dream, a vision."

~ Muhammad Ali


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 32oF Feels Like: 25oF
Humid: 72% Dew Pt: 24oF
Barom: 30.27 Wind Dir: SSE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:05 Sunset: 5:43
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: 55°F
Low: 30°F
Precip: 0%
High: 58°F
Low: 28°F
Precip: 0%
High: 49°F
Low: 34°F
Precip: 80%
High: 59°F
Low: 35°F
Precip: 36%
High: 63°F
Low: 35°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Relatively Warm and Dry Across the Center of the Country Today
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:28AM Thu Feb 12, 2026 CST

This Day In History
February 12, 1981
Cape Verde amends its constitution

more info



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