|
 |
 |
Futures |
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1215'2 |
1215'2 |
1202'4 |
1202'4 |
-5'0 |
1207'4 |
07:45A |
|
 |
 |
Jul 26 |
1222'0 |
1226'0 |
1216'0 |
1218'0 |
-4'6 |
1222'6 |
08:08A |
|
 |
 |
Aug 26 |
1212'0 |
1218'6 |
1209'6 |
1211'2 |
-4'6 |
1216'0 |
08:03A |
|
 |
 |
Sep 26 |
1189'2 |
1194'4 |
1187'4 |
1188'6 |
-3'6 |
1192'4 |
08:00A |
|
 |
 |
Nov 26 |
1195'0 |
1198'6 |
1191'6 |
1192'6 |
-4'0 |
1196'6 |
08:03A |
|
 |
 |
Jan 27 |
1206'0 |
1209'6 |
1203'2 |
1204'0 |
-4'2 |
1208'2 |
08:09A |
|
 |
 |
Mar 27 |
1199'4 |
1205'0 |
1198'6 |
1200'0 |
-3'4 |
1203'4 |
08:08A |
|
 |
 |
May 27 |
1202'0 |
1205'0 |
1200'2 |
1201'0 |
-4'0 |
1205'0 |
08:00A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
473'6 |
475'0 |
470'0 |
470'4 |
-3'2 |
473'6 |
07:58A |
|
 |
 |
Jul 26 |
485'0 |
487'4 |
481'6 |
482'4 |
-3'2 |
485'6 |
08:06A |
|
 |
 |
Sep 26 |
489'4 |
492'0 |
486'4 |
487'2 |
-3'2 |
490'4 |
08:00A |
|
 |
 |
Dec 26 |
503'4 |
505'6 |
501'0 |
501'6 |
-2'6 |
504'4 |
08:07A |
|
 |
 |
Mar 27 |
515'6 |
518'2 |
513'4 |
514'0 |
-3'2 |
517'2 |
08:07A |
|
 |
 |
May 27 |
523'0 |
525'0 |
520'6 |
521'2 |
-2'6 |
524'0 |
08:04A |
|
 |
 |
Jul 27 |
527'2 |
528'6 |
524'0 |
524'6 |
-3'2 |
528'0 |
08:00A |
|
 |
 |
Sep 27 |
506'0 |
507'2 |
504'0 |
504'0 |
-3'0 |
507'0 |
08:00A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
633'4 |
633'4 |
624'4 |
624'4 |
-5'0 |
629'4 |
07:45A |
|
 |
 |
Jul 26 |
641'2 |
650'2 |
633'6 |
634'4 |
-6'4 |
641'0 |
08:09A |
|
 |
 |
Sep 26 |
656'4 |
665'2 |
649'0 |
650'2 |
-6'2 |
656'4 |
08:00A |
|
 |
 |
Dec 26 |
678'4 |
685'6 |
670'0 |
671'0 |
-6'4 |
677'4 |
08:09A |
|
 |
 |
Mar 27 |
696'6 |
702'6 |
687'6 |
688'4 |
-6'6 |
695'2 |
08:00A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
252.975 |
253.325 |
249.400 |
251.950 |
- 1.250 |
251.750s |
08:00A |
|
 |
 |
Aug 26 |
247.800 |
248.275 |
243.950 |
246.375 |
- 1.650 |
246.175s |
05/04 |
|
 |
 |
Oct 26 |
242.375 |
242.625 |
238.475 |
240.525 |
- 2.000 |
240.450s |
08:08A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
371.400 |
371.800 |
364.500 |
367.000 |
- 4.800 |
366.600s |
08:01A |
|
 |
 |
Aug 26 |
372.000 |
372.525 |
364.000 |
366.975 |
- 5.575 |
366.600s |
08:06A |
|
 |
 |
Sep 26 |
370.325 |
370.850 |
362.350 |
365.250 |
- 5.900 |
364.800s |
05/04 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"I stopped believing in Santa Claus when I was six. Mother took me to see him in a department store and he asked for my autograph." |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Macon, MO |
 |
 |
| Chg Zip Code: |
| Temp: |
51oF |
Feels Like: |
51oF |
| Humid: |
59% |
Dew Pt: |
37oF |
| Barom: |
29.85 |
Wind Dir: |
NE |
| Cond: |
N/A |
Wind Spd: |
10 mph |
| Sunrise: |
6:06 |
Sunset: |
8:08 |
| As reported at 29 Guilford 101 16 Feet, MO at 8:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Macon, MO |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 57°F Low: 49°F Precip: 75% |
High: 59°F Low: 44°F Precip: 0% |
High: 68°F Low: 41°F Precip: 0% |
High: 71°F Low: 50°F Precip: 50% |
High: 80°F Low: 49°F Precip: 80% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
This Day In History |
 |
 |
May 5, 1900
| "The Billboard" began weekly publication |
more info
|
 |
 |
 |
 |
|