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 02/11/26 07:50PM CST.
Click to view more Cash Bids

DTN Livestock News
DTN Cattle Close/Trends 02/11 15:30
DTN Early Word Livestock Comments 02/11 06:10
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 02/05 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 02/11 15:00
Family Business Matters 01/27 15:25

Headline Sports
AP-Scorecard
Soumaoro's 15 help Western Carolina take down Citadel 87-4
Boston University defeats Army 85-68
Jaren Jackson Jr. brings versatile playmaking skills in pu
Juraj Slafkovsky scores twice as Slovakia upsets Finland 4

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
Mar 26 1129'4 1141'0 1128'4 1135'6 11'6 1124'0 07:39P Chart for @S6H Options for @S6H
May 26 1144'0 1156'0 1143'2 1151'0 11'4 1139'4 07:39P Chart for @S6K Options for @S6K
Jul 26 1155'6 1167'6 1155'6 1163'0 10'4 1152'4 07:39P Chart for @S6N Options for @S6N
Aug 26 1145'6 1154'6 1145'6 1150'6 8'2 1142'4 07:39P Chart for @S6Q Options for @S6Q
Sep 26 1114'4 1120'2 1113'0 1117'2 4'4 1112'6 07:39P Chart for @S6U Options for @S6U
Nov 26 1111'0 1116'4 1109'2 1114'6 4'2 1110'4 07:39P Chart for @S6X Options for @S6X
Jan 27 1120'6 1125'0 1120'4 1124'2 3'6 1120'4 07:39P Chart for @S7F Options for @S7F
Mar 27 1121'0 1125'0 1120'4 1123'2 2'4 1120'6 07:39P Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 428'0 429'0 427'4 427'6 0'2 427'4 07:39P Chart for @C6H Options for @C6H
May 26 436'6 438'2 436'6 437'2 0'6 436'4 07:39P Chart for @C6K Options for @C6K
Jul 26 444'6 446'0 444'6 445'4 1'2 444'2 07:39P Chart for @C6N Options for @C6N
Sep 26 444'6 446'0 444'6 445'2 0'4 444'6 07:39P Chart for @C6U Options for @C6U
Dec 26 459'6 461'0 459'6 460'0 0'2 459'6 07:39P Chart for @C6Z Options for @C6Z
Mar 27 472'0 473'2 472'0 473'0 0'6 472'2 07:39P Chart for @C7H Options for @C7H
May 27 479'4 479'4 479'2 479'2 0'6 478'4 07:39P Chart for @C7K Options for @C7K
Jul 27 482'0 482'4 482'0 482'4 0'4 482'0 07:39P Chart for @C7N Options for @C7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 537'2 539'6 536'0 538'4 1'2 537'2 07:39P Chart for @W6H Options for @W6H
May 26 545'0 547'2 543'6 546'2 1'0 545'2 07:39P Chart for @W6K Options for @W6K
Jul 26 554'0 556'0 552'4 555'2 0'6 554'4 07:39P Chart for @W6N Options for @W6N
Sep 26 566'6 567'6 565'2 567'2 0'6 566'4 07:39P Chart for @W6U Options for @W6U
Dec 26 585'0 585'2 582'4 584'6 0'2 584'4 07:39P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 239.525 242.500 239.250 242.350 3.250 242.350s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 237.850 241.225 237.250 240.875 3.550 240.975s 02:30P Chart for @LE6J Options for @LE6J
Jun 26 234.125 236.950 233.525 236.450 2.775 236.575s 02:30P Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 365.600 368.100 364.325 367.150 2.675 367.450s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 362.225 365.175 360.950 364.300 3.325 364.600s 01:05P Chart for @GF6J Options for @GF6J
May 26 357.500 360.850 356.525 360.075 3.650 360.425s 01:05P Chart for @GF6K Options for @GF6K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote of the Day


"Creative minds have always been known to survive any kind of bad training."

~ Anna Freud,  founder of child psychoanalysis, (1895-1982)


In this Today's Farmer magazine



Local Conditions
Macon, MO
Chg Zip Code: 
Temp: 38oF Feels Like: 38oF
Humid: 57% Dew Pt: 24oF
Barom: 30.3 Wind Dir: SSE
Cond: N/A Wind Spd: 1 mph
Sunrise: 7:05 Sunset: 5:43
As reported at 29 Guilford 101 16 Feet, MO at 7:00 PM
 
Local Radar
Macon, MO
Radar
 
Local Forecast
Macon, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 54°F
Low: 29°F
Precip: 0%
High: 58°F
Low: 29°F
Precip: 0%
High: 52°F
Low: 35°F
Precip: 80%
High: 58°F
Low: 34°F
Precip: 49%
High: 64°F
Low: 37°F
Precip: 0%
View complete Local Weather

DTN Weather Summary
Warm Front Nudges Into the Upper Midwest on Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:12PM Wed Feb 11, 2026 CST

This Day In History
February 11, 1957
KUMV TV channel 8 in Williston, ND (NBC) begins broadcasting

more info



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