|
 |
 |
Futures |
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1176'0 |
1177'2 |
1172'6 |
1176'2 |
-2'6 |
1179'0 |
07:25A |
|
 |
 |
Jul 26 |
1195'0 |
1196'6 |
1186'6 |
1189'2 |
-5'4 |
1194'6 |
07:24A |
|
 |
 |
Aug 26 |
1188'2 |
1191'2 |
1181'4 |
1183'6 |
-5'2 |
1189'0 |
07:25A |
|
 |
 |
Sep 26 |
1168'4 |
1171'2 |
1161'4 |
1163'2 |
-5'6 |
1169'0 |
07:25A |
|
 |
 |
Nov 26 |
1175'0 |
1178'2 |
1167'6 |
1170'0 |
-5'4 |
1175'4 |
07:24A |
|
 |
 |
Jan 27 |
1186'0 |
1190'2 |
1179'6 |
1182'0 |
-5'4 |
1187'4 |
07:25A |
|
 |
 |
Mar 27 |
1183'2 |
1187'0 |
1177'4 |
1178'6 |
-5'4 |
1184'2 |
07:25A |
|
 |
 |
May 27 |
1186'0 |
1188'0 |
1180'0 |
1181'4 |
-5'4 |
1187'0 |
07:25A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'0 |
453'0 |
448'4 |
448'4 |
-4'2 |
452'6 |
07:25A |
|
 |
 |
Jul 26 |
468'2 |
469'6 |
463'0 |
463'4 |
-5'0 |
468'4 |
07:24A |
|
 |
 |
Sep 26 |
474'6 |
476'2 |
469'4 |
469'6 |
-5'2 |
475'0 |
07:25A |
|
 |
 |
Dec 26 |
489'6 |
491'4 |
484'4 |
484'6 |
-5'2 |
490'0 |
07:24A |
|
 |
 |
Mar 27 |
502'6 |
504'2 |
498'0 |
498'0 |
-5'2 |
503'2 |
07:25A |
|
 |
 |
May 27 |
510'0 |
511'6 |
505'4 |
505'4 |
-5'2 |
510'6 |
07:25A |
|
 |
 |
Jul 27 |
514'0 |
515'0 |
509'2 |
509'4 |
-5'0 |
514'4 |
07:25A |
|
 |
 |
Sep 27 |
497'0 |
497'0 |
492'4 |
492'4 |
-4'4 |
497'0 |
07:25A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
597'2 |
597'2 |
597'2 |
597'2 |
-8'6 |
606'0 |
07:25A |
|
 |
 |
Jul 26 |
617'4 |
618'6 |
607'4 |
612'0 |
-5'2 |
617'2 |
07:25A |
|
 |
 |
Sep 26 |
633'0 |
634'0 |
623'0 |
627'2 |
-5'4 |
632'6 |
07:25A |
|
 |
 |
Dec 26 |
654'6 |
655'2 |
644'4 |
648'2 |
-5'6 |
654'0 |
07:25A |
|
 |
 |
Mar 27 |
674'4 |
674'4 |
663'4 |
666'6 |
-6'0 |
672'6 |
07:25A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.550 |
254.675 |
252.625 |
253.475 |
0.250 |
253.475s |
05/06 |
|
 |
 |
Aug 26 |
248.850 |
250.000 |
247.975 |
248.950 |
0.550 |
248.900s |
05/06 |
|
 |
 |
Oct 26 |
243.550 |
245.200 |
242.900 |
243.800 |
0.500 |
243.725s |
05/06 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
373.175 |
374.175 |
371.125 |
372.325 |
0.575 |
372.400s |
05/06 |
|
 |
 |
Aug 26 |
373.775 |
374.875 |
372.150 |
372.950 |
0.750 |
373.050s |
05/06 |
|
 |
 |
Sep 26 |
371.800 |
373.275 |
370.650 |
371.150 |
0.925 |
371.300s |
05/06 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"All winning teams are goal-oriented. Teams like these win consistently because everyone connected with them concentrates on specific objectives. They go about their business with blinders on; nothing will distract them from achieving their aims." |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Macon, MO |
 |
 |
| Chg Zip Code: |
| Temp: |
44oF |
Feels Like: |
39oF |
| Humid: |
71% |
Dew Pt: |
35oF |
| Barom: |
30.03 |
Wind Dir: |
SSW |
| Cond: |
N/A |
Wind Spd: |
8 mph |
| Sunrise: |
6:03 |
Sunset: |
8:10 |
| As reported at 29 Guilford 101 16 Feet, MO at 7:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Macon, MO |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 68°F Low: 42°F Precip: 0% |
High: 67°F Low: 50°F Precip: 55% |
High: 81°F Low: 50°F Precip: 80% |
High: 69°F Low: 53°F Precip: 80% |
High: 75°F Low: 46°F Precip: 54% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
This Day In History |
 |
 |
May 7, 1940
| Winston Churchill becomes PM of Britain |
more info
|
 |
 |
 |
 |
|