 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
15080 |
 |
45 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
781'2 |
782'0 |
774'4 |
778'2 |
-4'4 |
778'6s |
05/20 |
|
 |
 |
Sep 22 |
749'0 |
749'4 |
741'4 |
746'6 |
-3'4 |
747'0s |
05/20 |
|
 |
 |
Dec 22 |
733'4 |
735'2 |
726'6 |
732'2 |
-4'0 |
732'0s |
05/20 |
|
 |
 |
Mar 23 |
737'4 |
738'0 |
730'0 |
735'4 |
-4'0 |
735'4s |
05/20 |
|
 |
 |
May 23 |
736'4 |
737'2 |
730'2 |
735'4 |
-4'2 |
735'0s |
05/20 |
|
 |
 |
Jul 23 |
729'0 |
732'0 |
724'4 |
729'2 |
-3'6 |
729'4s |
05/20 |
|
 |
 |
Sep 23 |
670'0 |
670'2 |
666'2 |
669'2 |
-2'4 |
670'2s |
05/20 |
|
 |
 |
Dec 23 |
645'0 |
648'0 |
641'6 |
645'2 |
-1'4 |
646'2s |
05/20 |
|
 |
 |
Mar 24 |
651'2 |
652'6 |
648'2 |
652'6 |
-1'4 |
652'2s |
05/20 |
|
 |
 |
May 24 |
655'2 |
655'2 |
655'2 |
655'2 |
-1'0 |
654'2s |
05/20 |
|
 |
 |
Jul 24 |
|
|
|
651'4 |
-1'2 |
651'2s |
05/20 |
|
 |
 |
Sep 24 |
|
|
|
600'0 |
-1'2 |
584'6s |
05/20 |
|
 |
 |
Dec 24 |
568'0 |
568'0 |
564'6 |
566'0 |
-3'0 |
569'2s |
05/20 |
|
 |
 |
Jul 25 |
|
|
|
577'2 |
-3'0 |
578'4s |
05/20 |
|
 |
 |
Dec 25 |
|
|
|
544'4 |
-2'6 |
544'2s |
05/20 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1691'0 |
1710'6 |
1683'2 |
1705'6 |
14'6 |
1705'2s |
05/20 |
|
 |
 |
Aug 22 |
1634'0 |
1645'4 |
1622'6 |
1643'2 |
11'2 |
1641'6s |
05/20 |
|
 |
 |
Sep 22 |
1554'2 |
1570'0 |
1550'2 |
1568'2 |
8'2 |
1567'0s |
05/20 |
|
 |
 |
Nov 22 |
1514'0 |
1526'6 |
1506'0 |
1523'2 |
7'2 |
1521'6s |
05/20 |
|
 |
 |
Jan 23 |
1516'2 |
1529'0 |
1508'6 |
1525'6 |
6'6 |
1524'2s |
05/20 |
|
 |
 |
Mar 23 |
1503'6 |
1520'2 |
1497'2 |
1515'4 |
8'4 |
1514'2s |
05/20 |
|
 |
 |
May 23 |
1502'0 |
1518'6 |
1495'4 |
1513'4 |
9'2 |
1512'6s |
05/20 |
|
 |
 |
Jul 23 |
1498'2 |
1516'4 |
1495'4 |
1511'2 |
9'4 |
1510'6s |
05/20 |
|
 |
 |
Aug 23 |
1483'4 |
1483'4 |
1483'4 |
1483'4 |
9'2 |
1490'4s |
05/20 |
|
 |
 |
Sep 23 |
|
|
|
1432'6 |
9'0 |
1443'4s |
05/20 |
|
 |
 |
Nov 23 |
1395'2 |
1414'0 |
1395'2 |
1410'4 |
9'4 |
1409'2s |
05/20 |
|
 |
 |
Jan 24 |
|
|
|
1382'2 |
9'6 |
1411'0s |
05/20 |
|
 |
 |
Mar 24 |
|
|
|
1365'0 |
9'6 |
1400'0s |
05/20 |
|
 |
 |
May 24 |
|
|
|
1377'2 |
9'4 |
1398'0s |
05/20 |
|
 |
 |
Jul 24 |
|
|
|
1377'0 |
9'6 |
1395'4s |
05/20 |
|
 |
 |
Aug 24 |
|
|
|
1280'0 |
9'6 |
1391'6s |
05/20 |
|
 |
 |
Sep 24 |
|
|
|
1389'4 |
9'6 |
1389'4s |
05/20 |
|
 |
 |
Nov 24 |
|
|
|
1327'0 |
5'6 |
1335'4s |
05/20 |
|
 |
 |
Jul 25 |
|
|
|
1335'4 |
5'6 |
1335'4s |
05/20 |
|
 |
 |
Nov 25 |
1300'0 |
1300'0 |
1300'0 |
1300'0 |
4'0 |
1298'4s |
05/20 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1208'0 |
1208'0 |
1168'0 |
1170'4 |
-31'6 |
1168'6s |
05/20 |
|
 |
 |
Sep 22 |
1213'6 |
1213'6 |
1174'0 |
1175'6 |
-31'4 |
1174'4s |
05/20 |
|
 |
 |
Dec 22 |
1218'2 |
1218'2 |
1178'6 |
1179'0 |
-30'6 |
1179'2s |
05/20 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1297'4 |
1300'0 |
1251'6 |
1256'2 |
-42'4 |
1252'6s |
05/20 |
|
 |
 |
Sep 22 |
1300'0 |
1301'2 |
1255'2 |
1257'4 |
-42'2 |
1256'6s |
05/20 |
|
 |
 |
Dec 22 |
1303'4 |
1305'6 |
1259'6 |
1263'4 |
-41'0 |
1261'0s |
05/20 |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
625'0 |
625'0 |
607'0 |
612'2 |
-15'0 |
612'6s |
05/20 |
|
 |
 |
Sep 22 |
588'4 |
588'4 |
576'4 |
584'6 |
-4'2 |
584'2s |
05/20 |
|
 |
 |
Dec 22 |
581'2 |
581'2 |
573'0 |
580'0 |
-2'4 |
581'0s |
05/20 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
131.650 |
132.325 |
131.300 |
131.425 |
0.075 |
131.575s |
05/20 |
|
 |
 |
Aug 22 |
132.350 |
132.725 |
131.150 |
131.450 |
- 0.475 |
131.550s |
05/20 |
|
 |
 |
Oct 22 |
138.200 |
138.600 |
137.150 |
137.275 |
- 0.575 |
137.425s |
05/20 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 22 |
153.950 |
154.250 |
153.225 |
153.250 |
- 0.725 |
153.400s |
05/20 |
|
 |
 |
Aug 22 |
165.800 |
166.625 |
163.300 |
163.950 |
- 1.275 |
163.925s |
05/20 |
|
 |
 |
Sep 22 |
168.700 |
169.250 |
166.325 |
166.975 |
- 0.900 |
167.000s |
05/20 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Trenton, MO |
 |
 |
Chg Zip Code: |
Temp: |
60oF |
Feels Like: |
58oF |
Humid: |
52% |
Dew Pt: |
42oF |
Barom: |
29.59 |
Wind Dir: |
N |
Cond: |
N/A |
Wind Spd: |
5 mph |
Sunrise: |
5:53 |
Sunset: |
8:27 |
As reported at Sawyer Farms, MO at 2:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Trenton, MO |
 |
 |

Saturday
|

Sunday
|

Monday
|

Tuesday
|

Wednesday
|
High: 59°F Low: 49°F Precip: 38% |
High: 68°F Low: 42°F Precip: 0% |
High: 64°F Low: 49°F Precip: 61% |
High: 60°F Low: 53°F Precip: 70% |
High: 60°F Low: 53°F Precip: 70% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1878 sugar beets were cultivated successfully in Maine under a system of vertical integration
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|