|
 |
 |
Futures |
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1141'0 |
1148'2 |
1121'4 |
1137'6 |
-3'2 |
1141'0 |
12:46P |
|
 |
 |
May 26 |
1155'0 |
1163'0 |
1136'4 |
1153'4 |
-2'4 |
1156'0 |
12:46P |
|
 |
 |
Jul 26 |
1167'4 |
1175'0 |
1149'4 |
1166'0 |
-2'0 |
1168'0 |
12:46P |
|
 |
 |
Aug 26 |
1157'2 |
1164'0 |
1141'2 |
1156'4 |
-1'0 |
1157'4 |
12:47P |
|
 |
 |
Sep 26 |
1121'4 |
1125'6 |
1107'6 |
1120'0 |
-2'2 |
1122'2 |
12:47P |
|
 |
 |
Nov 26 |
1117'0 |
1120'0 |
1104'2 |
1114'0 |
-4'2 |
1118'2 |
12:46P |
|
 |
 |
Jan 27 |
1128'0 |
1130'0 |
1115'6 |
1124'6 |
-3'6 |
1128'4 |
12:47P |
|
 |
 |
Mar 27 |
1127'0 |
1130'2 |
1117'0 |
1126'2 |
-2'4 |
1128'6 |
12:47P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
425'6 |
428'6 |
424'0 |
427'2 |
1'4 |
425'6 |
12:46P |
|
 |
 |
May 26 |
436'0 |
440'2 |
435'2 |
439'4 |
3'2 |
436'2 |
12:46P |
|
 |
 |
Jul 26 |
444'2 |
448'6 |
443'4 |
448'4 |
4'0 |
444'4 |
12:47P |
|
 |
 |
Sep 26 |
446'0 |
449'6 |
445'6 |
449'6 |
3'2 |
446'4 |
12:47P |
|
 |
 |
Dec 26 |
460'6 |
464'6 |
460'4 |
464'4 |
3'0 |
461'4 |
12:46P |
|
 |
 |
Mar 27 |
473'0 |
476'6 |
472'6 |
476'4 |
2'4 |
474'0 |
12:47P |
|
 |
 |
May 27 |
479'4 |
483'0 |
479'4 |
482'6 |
2'2 |
480'4 |
12:47P |
|
 |
 |
Jul 27 |
483'0 |
486'2 |
483'0 |
486'0 |
2'2 |
483'6 |
12:47P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
562'6 |
573'6 |
558'0 |
572'4 |
13'0 |
559'4 |
12:47P |
|
 |
 |
May 26 |
567'4 |
581'2 |
564'4 |
579'6 |
13'0 |
566'6 |
12:47P |
|
 |
 |
Jul 26 |
575'6 |
589'0 |
572'0 |
586'6 |
12'2 |
574'4 |
12:47P |
|
 |
 |
Sep 26 |
588'0 |
599'6 |
583'0 |
597'2 |
11'4 |
585'6 |
12:47P |
|
 |
 |
Dec 26 |
603'4 |
616'2 |
600'0 |
614'0 |
11'0 |
603'0 |
12:47P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
247.550 |
247.750 |
246.100 |
246.900 |
- 0.600 |
247.500 |
12:47P |
|
 |
 |
Apr 26 |
243.300 |
243.675 |
241.275 |
241.525 |
- 1.900 |
243.425 |
12:47P |
|
 |
 |
Jun 26 |
238.875 |
239.150 |
236.650 |
237.150 |
- 1.725 |
238.875 |
12:47P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
370.600 |
371.125 |
366.575 |
367.775 |
- 2.500 |
370.275 |
12:47P |
|
 |
 |
Apr 26 |
367.800 |
367.950 |
363.000 |
364.750 |
- 2.900 |
367.650 |
12:47P |
|
 |
 |
May 26 |
363.850 |
363.850 |
359.050 |
360.775 |
- 2.800 |
363.575 |
12:47P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"If you look at what you have in life, You'll always have more. If you look at what you don't have in life, You'll never have enough." |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Macon, MO |
 |
 |
| Chg Zip Code: |
| Temp: |
33oF |
Feels Like: |
23oF |
| Humid: |
45% |
Dew Pt: |
14oF |
| Barom: |
29.97 |
Wind Dir: |
W |
| Cond: |
N/A |
Wind Spd: |
14 mph |
| Sunrise: |
6:55 |
Sunset: |
5:52 |
| As reported at 29 Guilford 101 16 Feet, MO at 12:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Macon, MO |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 38°F Low: 23°F Precip: 0% |
High: 38°F Low: 22°F Precip: 0% |
High: 32°F Low: 17°F Precip: 0% |
High: 33°F Low: 10°F Precip: 0% |
High: 54°F Low: 18°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
This Day In History |
 |
 |
February 20, 1861
| Dept of Navy of Confederacy forms |
more info
|
 |
 |
 |
 |
|