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 12/28/25 11:35PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 12/26 15:20
DTN Early Word Livestock Comments 12/26 06:48
DTN Midday Livestock Comments 12/26 11:45
DTN Closing Livestock Comment 12/26 15:42
CME Feeder Cattle Index 12/26
USDA Hogs & Pigs Report 12/23 14:43
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/26 15:05
Family Business Matters 10/29 04:58

Headline Sports
AP-Scorecard
Eagles hang on to beat Bills 13-12 when Josh Allen misses
Patriots get career-high 5 TD passes from Maye in 42-10 ro
NBA suspends Alvarado and Williams for fight during Pelica
Sharpe scores 26 as Blazers beat Celtics 114-108
Sarr, McCollum lift the Wizards to their second win over t
Mahi scores 23, Santa Clara takes down Oregon State 102-64
Raiders in position for top draft pick after 34-10 loss to

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
Jan 26 1060'4 1063'4 1057'4 1060'2 1'4 1058'6 11:24P Chart for @S6F Options for @S6F
Mar 26 1075'0 1077'4 1071'2 1074'4 2'0 1072'4 11:24P Chart for @S6H Options for @S6H
May 26 1086'2 1089'0 1082'6 1086'0 1'6 1084'2 11:24P Chart for @S6K Options for @S6K
Jul 26 1097'4 1100'0 1094'2 1097'0 1'4 1095'4 11:24P Chart for @S6N Options for @S6N
Aug 26 1091'2 1097'0 1091'2 1094'4 2'0 1092'4 11:24P Chart for @S6Q Options for @S6Q
Sep 26 1078'2 1082'4 1077'6 1080'0 2'2 1077'6 11:24P Chart for @S6U Options for @S6U
Nov 26 1083'0 1086'6 1081'6 1084'2 2'0 1082'2 11:24P Chart for @S6X Options for @S6X
Jan 27 1092'6 1095'4 1091'4 1095'0 2'6 1092'2 11:24P Chart for @S7F Options for @S7F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 450'0 451'0 449'2 449'6 -0'2 450'0 11:24P Chart for @C6H Options for @C6H
May 26 458'2 459'0 457'6 458'2 0'0 458'2 11:24P Chart for @C6K Options for @C6K
Jul 26 464'2 464'6 463'4 464'0 -0'2 464'2 11:24P Chart for @C6N Options for @C6N
Sep 26 458'0 458'0 456'6 457'6 -0'4 458'2 11:24P Chart for @C6U Options for @C6U
Dec 26 467'6 468'2 467'4 468'2 -0'2 468'4 11:23P Chart for @C6Z Options for @C6Z
Mar 27 481'0 481'2 480'6 481'0 -0'2 481'2 11:23P Chart for @C7H Options for @C7H
May 27 488'0 488'0 487'6 488'0 0'0 488'0 11:23P Chart for @C7K Options for @C7K
Jul 27 490'4 491'2 490'2 491'0 -0'4 491'4 11:23P Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 518'0 521'0 517'0 519'6 0'6 519'0 11:24P Chart for @W6H Options for @W6H
May 26 529'6 532'6 529'0 531'0 0'2 530'6 11:24P Chart for @W6K Options for @W6K
Jul 26 541'6 544'0 541'0 543'0 0'4 542'4 11:24P Chart for @W6N Options for @W6N
Sep 26 555'2 557'0 555'2 556'6 0'4 556'2 11:24P Chart for @W6U Options for @W6U
Dec 26 574'0 575'0 573'2 575'0 0'4 574'4 11:24P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.350 230.575 229.200 229.900 1.125 229.825s 07:01A Chart for @LE5Z Options for @LE5Z
Feb 26 228.700 230.550 228.700 229.750 1.100 229.650s 07:01A Chart for @LE6G Options for @LE6G
Apr 26 229.075 230.525 229.075 229.700 0.975 229.700s 07:01A Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 345.825 347.350 345.375 346.300 1.450 346.175s 07:01A Chart for @GF6F Options for @GF6F
Mar 26 339.600 341.650 339.325 340.550 1.625 340.425s 07:01A Chart for @GF6H Options for @GF6H
Apr 26 338.575 340.225 338.225 339.350 1.700 339.200s 07:01A Chart for @GF6J Options for @GF6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Those who stand for nothing fall for anything."

~ Alexander Hamilton,  (1755 - 1804), first US Secretary of the Treasury


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 16oF Feels Like: -1oF
Humid: 54% Dew Pt: 2oF
Barom: 30.24 Wind Dir: WNW
Cond: N/A Wind Spd: 22 mph
Sunrise: 7:30 Sunset: 4:55
As reported at 29 Guilford 101 16 Feet, MO at 11:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 26°F
Low: 13°F
Precip: 0%
High: 38°F
Low: 15°F
Precip: 0%
High: 44°F
Low: 26°F
Precip: 0%
High: 31°F
Low: 20°F
Precip: 0%
High: 37°F
Low: 21°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Big Storm Sweeping Through US This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Colder temperatures, widespread showers, strong winds and northern snow for the Midwest. Lake-effect snow across the Great Lakes. » More DTN Weather Commentary

Posted at 12:07PM Fri Dec 26, 2025 CST

This Day In History
December 28, 1927
George Kaufman & Moss Hart's "Royal Family," premieres in NYC

more info



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