|
Indexes |
|
|
Index |
Last |
Chg |
NYSE Composite |
17797 |
|
98 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
|
|
|
|
|
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
451'2 |
458'4 |
446'6 |
447'0 |
-5'0 |
447'0s |
05/03 |
|
|
|
Jul 24 |
459'4 |
468'0 |
457'2 |
460'0 |
0'4 |
460'2s |
05/03 |
|
|
|
Sep 24 |
467'0 |
474'4 |
466'0 |
469'0 |
2'2 |
469'2s |
05/03 |
|
|
|
Dec 24 |
479'2 |
486'2 |
478'6 |
482'6 |
3'2 |
482'6s |
05/03 |
|
|
|
Mar 25 |
491'6 |
498'2 |
491'2 |
495'2 |
3'0 |
495'2s |
05/03 |
|
|
|
May 25 |
499'4 |
506'0 |
499'2 |
503'4 |
3'0 |
503'4s |
05/03 |
|
|
|
Jul 25 |
505'2 |
511'4 |
505'2 |
509'2 |
2'6 |
509'2s |
05/03 |
|
|
|
Sep 25 |
488'0 |
491'6 |
488'0 |
490'4 |
3'0 |
490'2s |
05/03 |
|
|
|
Dec 25 |
490'4 |
495'4 |
490'4 |
494'2 |
3'0 |
494'0s |
05/03 |
|
|
|
Mar 26 |
500'4 |
505'2 |
500'4 |
504'4 |
3'0 |
504'2s |
05/03 |
|
|
|
May 26 |
510'0 |
512'2 |
510'0 |
511'0 |
2'4 |
510'6s |
05/03 |
|
|
|
Jul 26 |
511'6 |
517'6 |
511'6 |
514'2 |
3'2 |
515'2s |
05/03 |
|
|
|
Sep 26 |
485'0 |
485'0 |
485'0 |
485'0 |
3'2 |
488'0s |
05/03 |
|
|
|
Dec 26 |
482'0 |
486'0 |
482'0 |
484'6 |
3'2 |
485'2s |
05/03 |
|
|
|
Jul 27 |
494'0 |
494'0 |
494'0 |
494'0 |
3'2 |
497'0s |
05/03 |
|
|
|
Dec 27 |
478'0 |
478'0 |
478'0 |
478'0 |
3'2 |
479'6s |
05/03 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
1193'0 |
1202'0 |
1193'0 |
1201'2 |
11'6 |
1201'6s |
05/03 |
|
|
|
Jul 24 |
1198'2 |
1216'4 |
1197'6 |
1216'2 |
16'0 |
1215'0s |
05/03 |
|
|
|
Aug 24 |
1198'6 |
1217'0 |
1198'0 |
1217'0 |
16'0 |
1215'4s |
05/03 |
|
|
|
Sep 24 |
1183'4 |
1201'4 |
1183'4 |
1201'2 |
14'4 |
1200'2s |
05/03 |
|
|
|
Nov 24 |
1186'4 |
1202'0 |
1185'4 |
1201'4 |
13'2 |
1201'0s |
05/03 |
|
|
|
Jan 25 |
1197'2 |
1212'6 |
1197'0 |
1212'4 |
12'4 |
1211'4s |
05/03 |
|
|
|
Mar 25 |
1195'0 |
1208'4 |
1195'0 |
1208'0 |
10'6 |
1207'6s |
05/03 |
|
|
|
May 25 |
1199'4 |
1210'0 |
1199'0 |
1209'6 |
10'0 |
1209'4s |
05/03 |
|
|
|
Jul 25 |
1202'2 |
1215'2 |
1202'2 |
1215'0 |
9'4 |
1214'4s |
05/03 |
|
|
|
Aug 25 |
|
|
|
1198'2 |
9'0 |
1206'0s |
05/03 |
|
|
|
Sep 25 |
|
|
|
1171'4 |
8'0 |
1184'6s |
05/03 |
|
|
|
Nov 25 |
1168'4 |
1178'2 |
1168'4 |
1177'0 |
7'2 |
1177'4s |
05/03 |
|
|
|
Jan 26 |
|
|
|
1171'0 |
7'2 |
1185'4s |
05/03 |
|
|
|
Mar 26 |
|
|
|
1140'0 |
7'2 |
1184'0s |
05/03 |
|
|
|
May 26 |
|
|
|
1140'4 |
7'2 |
1186'6s |
05/03 |
|
|
|
Jul 26 |
|
|
|
1180'4 |
7'2 |
1192'4s |
05/03 |
|
|
|
Aug 26 |
|
|
|
1186'4 |
7'2 |
1186'4s |
05/03 |
|
|
|
Sep 26 |
|
|
|
1156'4 |
7'0 |
1164'6s |
05/03 |
|
|
|
Nov 26 |
|
|
|
1131'0 |
7'0 |
1153'4s |
05/03 |
|
|
|
Jul 27 |
|
|
|
1153'2 |
7'0 |
1153'2s |
05/03 |
|
|
|
Nov 27 |
|
|
|
1096'2 |
7'0 |
1120'0s |
05/03 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
|
|
|
580'6 |
19'4 |
606'0s |
05/03 |
|
|
|
Jul 24 |
603'2 |
632'4 |
603'0 |
623'2 |
18'2 |
622'4s |
05/03 |
|
|
|
Sep 24 |
623'4 |
651'4 |
623'2 |
643'4 |
18'6 |
643'0s |
05/03 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
675'0 |
675'0 |
667'0 |
668'4 |
23'0 |
660'0s |
05/03 |
|
|
|
Jul 24 |
636'4 |
662'2 |
635'4 |
652'0 |
13'6 |
650'2s |
05/03 |
|
|
|
Sep 24 |
649'6 |
674'4 |
649'0 |
665'0 |
13'6 |
663'2s |
05/03 |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
391'0 |
391'0 |
391'0 |
391'0 |
8'0 |
396'0s |
05/03 |
|
|
|
Jul 24 |
385'4 |
388'4 |
383'0 |
386'4 |
0'6 |
387'2s |
05/03 |
|
|
|
Sep 24 |
370'6 |
370'6 |
370'6 |
370'6 |
-0'6 |
372'0s |
05/03 |
|
|
|
|
@FC - @FCF0 - UNKNOWN |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 24 |
177.400 |
177.600 |
175.925 |
176.825 |
- 0.125 |
176.675s |
05/03 |
|
|
|
Aug 24 |
174.350 |
175.325 |
173.800 |
174.725 |
0.625 |
174.575s |
05/03 |
|
|
|
Oct 24 |
177.800 |
178.875 |
177.350 |
178.150 |
0.675 |
178.050s |
05/03 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
243.625 |
244.400 |
242.600 |
243.475 |
- 0.300 |
243.300s |
05/03 |
|
|
|
Aug 24 |
255.225 |
255.850 |
253.750 |
254.825 |
- 0.475 |
254.750s |
05/03 |
|
|
|
Sep 24 |
256.125 |
256.825 |
254.875 |
255.875 |
- 0.200 |
255.775s |
05/03 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 24 |
177.400 |
177.600 |
175.925 |
176.825 |
- 0.125 |
176.675s |
05/03 |
|
|
|
Aug 24 |
174.350 |
175.325 |
173.800 |
174.725 |
0.625 |
174.575s |
05/03 |
|
|
|
Oct 24 |
177.800 |
178.875 |
177.350 |
178.150 |
0.675 |
178.050s |
05/03 |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Chillicothe, MO |
|
|
Chg Zip Code: |
Temp: |
61oF |
Feels Like: |
61oF |
Humid: |
87% |
Dew Pt: |
57oF |
Barom: |
29.93 |
Wind Dir: |
N |
Cond: |
N/A |
Wind Spd: |
6 mph |
Sunrise: |
6:09 |
Sunset: |
8:11 |
As reported at CHILLICOTHE, MO at 7:00 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Radar
|
|
|
Chillicothe, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Forecast |
|
|
Chillicothe, MO |
|
|
Saturday
|
Sunday
|
Monday
|
Tuesday
|
Wednesday
|
High: 67°F Low: 54°F Precip: 78% |
High: 70°F Low: 45°F Precip: 20% |
High: 79°F Low: 57°F Precip: 70% |
High: 79°F Low: 60°F Precip: 70% |
High: 77°F Low: 57°F Precip: 48% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
Did You Know? |
|
|
In 1849 mixed chemical fertilizers were first sold commercially
|
|
|
Fact courtesy of the USDA
|
|
|
|
|
|