|
 |
 |
Futures |
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1147'6 |
1156'0 |
1129'2 |
1140'0 |
-8'2 |
1148'2 |
09:48A |
|
 |
 |
May 26 |
1164'4 |
1172'6 |
1145'6 |
1156'2 |
-8'6 |
1165'0 |
09:48A |
|
 |
 |
Jul 26 |
1176'2 |
1185'0 |
1159'0 |
1170'0 |
-7'4 |
1177'4 |
09:48A |
|
 |
 |
Aug 26 |
1166'6 |
1173'6 |
1151'0 |
1160'6 |
-6'6 |
1167'4 |
09:48A |
|
 |
 |
Sep 26 |
1128'4 |
1135'4 |
1117'4 |
1124'4 |
-5'6 |
1130'2 |
09:48A |
|
 |
 |
Nov 26 |
1126'0 |
1132'4 |
1116'4 |
1121'2 |
-6'4 |
1127'6 |
09:48A |
|
 |
 |
Jan 27 |
1137'0 |
1142'4 |
1127'4 |
1132'4 |
-6'0 |
1138'4 |
09:48A |
|
 |
 |
Mar 27 |
1134'2 |
1141'2 |
1129'4 |
1133'2 |
-4'6 |
1138'0 |
09:48A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
430'0 |
433'4 |
428'4 |
430'2 |
-0'2 |
430'4 |
09:48A |
|
 |
 |
May 26 |
441'0 |
445'6 |
440'6 |
442'4 |
0'4 |
442'0 |
09:48A |
|
 |
 |
Jul 26 |
449'4 |
453'4 |
448'6 |
450'6 |
0'4 |
450'2 |
09:48A |
|
 |
 |
Sep 26 |
451'2 |
454'6 |
450'6 |
452'2 |
0'0 |
452'2 |
09:48A |
|
 |
 |
Dec 26 |
466'2 |
469'0 |
465'4 |
467'0 |
0'0 |
467'0 |
09:48A |
|
 |
 |
Mar 27 |
478'0 |
480'4 |
477'4 |
478'4 |
-0'2 |
478'6 |
09:48A |
|
 |
 |
May 27 |
485'0 |
486'6 |
484'0 |
485'2 |
0'0 |
485'2 |
09:48A |
|
 |
 |
Jul 27 |
488'4 |
490'2 |
487'6 |
488'4 |
-0'4 |
489'0 |
09:48A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
565'4 |
571'0 |
562'2 |
566'0 |
0'2 |
565'6 |
09:47A |
|
 |
 |
May 26 |
569'6 |
575'0 |
567'6 |
570'2 |
0'4 |
569'6 |
09:48A |
|
 |
 |
Jul 26 |
578'0 |
582'6 |
575'6 |
578'2 |
0'4 |
577'6 |
09:48A |
|
 |
 |
Sep 26 |
589'0 |
593'6 |
587'2 |
589'4 |
0'2 |
589'2 |
09:48A |
|
 |
 |
Dec 26 |
607'0 |
611'0 |
604'6 |
607'2 |
0'6 |
606'4 |
09:48A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
246.025 |
246.025 |
245.150 |
245.625 |
- 0.375 |
246.000 |
09:48A |
|
 |
 |
Apr 26 |
240.000 |
240.025 |
238.275 |
238.550 |
- 1.725 |
240.275 |
09:48A |
|
 |
 |
Jun 26 |
236.500 |
236.525 |
234.450 |
234.775 |
- 1.925 |
236.700 |
09:48A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
366.600 |
366.625 |
362.125 |
363.025 |
- 3.275 |
366.300 |
09:48A |
|
 |
 |
Apr 26 |
364.025 |
364.100 |
359.275 |
360.125 |
- 3.900 |
364.025 |
09:48A |
|
 |
 |
May 26 |
360.550 |
360.650 |
356.000 |
356.925 |
- 3.725 |
360.650 |
09:48A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"I don't think necessity is the mother of invention - invention, in my opinion, arises directly from idleness, possibly also from laziness. To save oneself trouble." |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Macon, MO |
 |
 |
| Chg Zip Code: |
| Temp: |
38oF |
Feels Like: |
34oF |
| Humid: |
62% |
Dew Pt: |
26oF |
| Barom: |
29.91 |
Wind Dir: |
SE |
| Cond: |
N/A |
Wind Spd: |
5 mph |
| Sunrise: |
6:47 |
Sunset: |
5:59 |
| As reported at 29 Guilford 101 16 Feet, MO at 9:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Macon, MO |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 60°F Low: 29°F Precip: 0% |
High: 72°F Low: 35°F Precip: 0% |
High: 65°F Low: 34°F Precip: 0% |
High: 37°F Low: 22°F Precip: 80% |
High: 41°F Low: 23°F Precip: 80% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
This Day In History |
 |
 |
February 26, 1907
| Royal Oil & Shell merge to form British Petroleum (BP) |
more info
|
 |
 |
 |
 |
|