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 03/20/26 08:03PM CDT.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 03/20 15:50
DTN Early Word Livestock Comments 03/20 06:23
DTN Midday Livestock Comments 03/20 11:31
DTN Closing Livestock Comment 03/20 15:40
CME Feeder Cattle Index 03/20
Cattle on Feed Report 03/20 15:48
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/20 15:00
Family Business Matters 03/03 11:40

Headline Sports
Eileen Gu's latest victory gives her the inaugural Snow Le
AP-Scorecard
Ohio State women shut out Northeastern 5-0 at Frozen Four
March Madness mismatch: No. 2 Michigan routs Holy Cross 83
Minnesota sidesteps a major March Madness upset by surging
Purdue's Braden Smith breaks Bobby Hurley's Division I car
March Madness crosses paths with family time for High Poin
Johnson and Williams pace LSU past Jacksonville 116-58 in

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

Headline Sports
Collins scores 20 points to lead Utah State over Villanova
North Carolina advances in women's NCAA Tournament by beat

AgGuide


Futures
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'0 1176'0 1159'4 1160'4 -7'2 1161'2s 02:59P Chart for @S6K Options for @S6K
Jul 26 1181'0 1190'6 1175'0 1175'6 -6'6 1176'4s 03:40P Chart for @S6N Options for @S6N
Aug 26 1175'0 1184'2 1168'4 1170'2 -6'4 1170'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1148'0 1155'2 1141'0 1142'4 -5'0 1142'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1144'6 1152'6 1138'4 1141'0 -5'2 1141'0s 03:39P Chart for @S6X Options for @S6X
Jan 27 1154'6 1163'0 1148'6 1152'0 -5'2 1151'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1151'2 1158'4 1143'6 1147'6 -5'4 1147'2s 01:30P Chart for @S7H Options for @S7H
May 27 1154'4 1160'4 1146'6 1149'2 -6'0 1149'0s 02:34P Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 469'0 469'2 464'0 466'2 -4'2 465'4s 03:48P Chart for @C6K Options for @C6K
Jul 26 479'2 479'4 474'4 476'4 -4'0 476'0s 03:52P Chart for @C6N Options for @C6N
Sep 26 481'0 481'6 476'4 478'4 -4'0 478'0s 03:57P Chart for @C6U Options for @C6U
Dec 26 493'4 494'0 489'4 491'4 -3'6 490'6s 03:37P Chart for @C6Z Options for @C6Z
Mar 27 503'0 503'2 499'2 500'6 -3'6 500'2s 03:44P Chart for @C7H Options for @C7H
May 27 509'0 509'0 505'0 506'4 -3'4 506'0s 03:52P Chart for @C7K Options for @C7K
Jul 27 512'0 512'0 507'6 509'0 -3'4 508'4s 01:20P Chart for @C7N Options for @C7N
Sep 27 485'6 487'0 484'4 485'2 -1'0 486'0s 01:20P Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'0 609'2 594'6 595'6 -12'6 595'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 619'4 621'0 606'4 607'4 -12'2 607'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 632'2 635'0 620'2 621'4 -12'0 620'6s 02:42P Chart for @W6U Options for @W6U
Dec 26 649'2 650'6 637'2 638'4 -12'2 637'6s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 662'2 663'2 650'2 651'6 -12'2 651'2s 01:20P Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 233.250 234.975 232.500 233.950 0.775 234.050s 02:59P Chart for @LE6J Options for @LE6J
Jun 26 231.700 234.400 231.350 233.300 1.725 233.425s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 229.325 231.775 228.775 230.800 1.725 230.825s 01:05P Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 356.200 359.475 356.125 357.750 2.475 357.750s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 348.000 352.700 347.725 351.400 3.425 351.175s 01:05P Chart for @GF6J Options for @GF6J
May 26 343.925 347.850 343.100 346.675 2.950 346.375s 01:05P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Preparation is not the enemy of success, but a dear friend. Be good to yourself and the favor will return."

~ Samuel Cunningham


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 73oF Feels Like: 73oF
Humid: 46% Dew Pt: 51oF
Barom: 29.85 Wind Dir: N
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:11 Sunset: 7:23
As reported at 29 Guilford 101 16 Feet, MO at 7:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 85°F
Low: 50°F
Precip: 0%
High: 72°F
Low: 47°F
Precip: 0%
High: 56°F
Low: 35°F
Precip: 0%
High: 64°F
Low: 39°F
Precip: 32%
High: 68°F
Low: 42°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Strong Cold Front Squashing Heat This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Record heart across the Plains, but will be followed by a strong cold front over the weekend. Scattered showers for the eastern Midwest, Northeast. » More DTN Weather Commentary

Posted at 11:59AM Fri Mar 20, 2026 CDT

This Day In History
March 20, 1954
16th NCAA Men's Basketball Championship: La Salle beats Bradley 92-76

more info



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