|
 |
 |
Futures |
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1199'6 |
1210'2 |
1198'2 |
1209'4 |
8'4 |
1201'0 |
03:51A |
|
 |
 |
Nov 26 |
1215'0 |
1225'4 |
1213'0 |
1224'6 |
8'6 |
1216'0 |
03:51A |
|
 |
 |
Jan 27 |
1228'4 |
1240'0 |
1228'0 |
1239'4 |
8'4 |
1231'0 |
03:51A |
|
 |
 |
Mar 27 |
1234'4 |
1244'4 |
1232'6 |
1244'4 |
8'6 |
1235'6 |
03:51A |
|
 |
 |
May 27 |
1238'6 |
1249'4 |
1237'4 |
1249'2 |
8'6 |
1240'4 |
03:51A |
|
 |
 |
Jul 27 |
1242'2 |
1252'6 |
1242'2 |
1252'6 |
8'4 |
1244'2 |
03:51A |
|
 |
 |
Aug 27 |
1229'0 |
1235'2 |
1228'6 |
1235'2 |
7'4 |
1227'6 |
03:51A |
|
 |
 |
Sep 27 |
1194'2 |
1198'2 |
1194'2 |
1198'2 |
6'0 |
1192'2 |
03:51A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
464'2 |
468'0 |
463'6 |
467'6 |
2'6 |
465'0 |
03:52A |
|
 |
 |
Dec 26 |
489'0 |
492'6 |
488'2 |
492'4 |
3'0 |
489'4 |
03:51A |
|
 |
 |
Mar 27 |
504'4 |
508'4 |
504'0 |
508'0 |
2'6 |
505'2 |
03:51A |
|
 |
 |
May 27 |
512'0 |
515'6 |
511'2 |
515'4 |
3'0 |
512'4 |
03:51A |
|
 |
 |
Jul 27 |
514'0 |
518'2 |
514'0 |
518'0 |
3'0 |
515'0 |
03:51A |
|
 |
 |
Sep 27 |
495'0 |
498'0 |
495'0 |
498'0 |
1'6 |
496'2 |
03:51A |
|
 |
 |
Dec 27 |
500'6 |
503'6 |
500'2 |
503'4 |
2'0 |
501'4 |
03:51A |
|
 |
 |
Mar 28 |
512'0 |
514'4 |
512'0 |
514'4 |
1'6 |
512'6 |
03:51A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
673'6 |
681'6 |
671'4 |
678'6 |
4'0 |
674'6 |
03:51A |
|
 |
 |
Dec 26 |
687'6 |
696'4 |
686'4 |
693'4 |
4'2 |
689'2 |
03:51A |
|
 |
 |
Mar 27 |
704'6 |
712'2 |
702'4 |
709'6 |
4'4 |
705'2 |
03:51A |
|
 |
 |
May 27 |
712'4 |
719'0 |
709'6 |
716'4 |
4'2 |
712'2 |
03:51A |
|
 |
 |
Jul 27 |
709'0 |
717'4 |
709'0 |
715'6 |
5'0 |
710'6 |
03:51A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
223.675 |
226.600 |
223.650 |
224.375 |
0.925 |
224.550s |
08/17 |
|
 |
 |
Oct 26 |
219.325 |
222.025 |
218.050 |
218.650 |
- 0.100 |
218.775s |
08/17 |
|
 |
 |
Dec 26 |
219.000 |
221.325 |
217.850 |
218.250 |
0.025 |
218.400s |
08/17 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
341.000 |
342.900 |
338.950 |
339.800 |
- 0.850 |
339.975s |
08/17 |
|
 |
 |
Sep 26 |
335.100 |
337.750 |
331.450 |
332.875 |
- 1.600 |
332.950s |
08/17 |
|
 |
 |
Oct 26 |
325.950 |
329.000 |
323.450 |
325.275 |
- 0.075 |
325.350s |
08/17 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"The future belongs to those who believe in the beauty of their dreams." |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Macon, MO |
 |
 |
| Chg Zip Code: |
| Temp: |
65oF |
Feels Like: |
65oF |
| Humid: |
97% |
Dew Pt: |
64oF |
| Barom: |
30.03 |
Wind Dir: |
S |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:26 |
Sunset: |
8:02 |
| As reported at 29 Guilford 101 16 Feet, MO at 3:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Macon, MO |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 85°F Low: 64°F Precip: 44% |
High: 81°F Low: 67°F Precip: 64% |
High: 82°F Low: 65°F Precip: 23% |
High: 85°F Low: 65°F Precip: 40% |
High: 84°F Low: 66°F Precip: 33% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
This Day In History |
 |
 |
August 18, 1955
| Hurricane Diane, kills 400 in US |
more info
|
 |
 |
 |
 |
|