Indexes
Index
Last
Chg
NYSE Composite
19055
- 42
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
457'2
459'6
456'2
459'4
1'0
459'4s
01:30P
May 25
465'0
467'6
464'0
467'6
1'4
467'2s
01:20P
Jul 25
467'0
470'4
467'0
470'4
1'4
470'2s
01:30P
Sep 25
441'4
445'6
441'0
445'4
2'6
445'2s
01:30P
Dec 25
442'6
447'0
442'2
446'4
2'6
446'4s
01:30P
Mar 26
454'0
458'2
453'4
458'0
2'4
457'6s
01:30P
May 26
461'0
464'4
460'2
464'4
2'4
464'0s
01:20P
Jul 26
463'0
467'0
462'4
467'0
2'6
466'6s
01:20P
Sep 26
450'4
450'4
450'4
450'4
2'2
452'4s
01:30P
Dec 26
449'4
453'2
449'0
452'6
2'2
452'4s
01:20P
Mar 27
460'0
2'2
462'6s
01:20P
May 27
460'0
2'2
466'4s
01:20P
Jul 27
466'0
2'2
468'6s
01:20P
Sep 27
457'4
2'2
457'4s
01:20P
Dec 27
454'6
454'6
453'2
453'2
-1'0
453'4s
01:30P
Jul 28
470'4
-1'0
470'4s
01:20P
Dec 28
450'0
-1'0
454'4s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
996'4
1004'0
990'6
999'4
1'2
999'4s
01:20P
Mar 25
1010'0
1015'6
1003'4
1012'2
1'4
1012'0s
01:30P
May 25
1021'0
1028'6
1016'4
1025'2
2'6
1025'0s
01:20P
Jul 25
1033'0
1041'2
1029'2
1037'0
3'0
1037'6s
01:30P
Aug 25
1032'0
1039'4
1028'0
1035'2
3'4
1036'2s
01:20P
Sep 25
1020'2
1028'2
1017'2
1023'4
3'0
1024'2s
01:30P
Nov 25
1024'2
1032'4
1021'4
1027'0
2'6
1028'0s
01:30P
Jan 26
1033'2
1041'0
1030'4
1035'4
2'6
1036'4s
01:30P
Mar 26
1034'2
1041'2
1032'0
1034'4
1'6
1036'0s
01:30P
May 26
1039'6
1046'4
1038'6
1039'4
1'2
1040'4s
01:20P
Jul 26
1045'0
1054'0
1045'0
1047'6
0'2
1047'4s
01:20P
Aug 26
1093'0
0'0
1044'0s
01:20P
Sep 26
1021'0
1'4
1032'4s
01:20P
Nov 26
1030'6
1038'0
1030'4
1032'4
1'0
1033'4s
01:30P
Jan 27
1043'2
1'0
1043'2s
01:20P
Mar 27
1044'4
1'0
1044'4s
01:20P
May 27
1050'4
1'0
1050'4s
01:20P
Jul 27
1023'0
0'0
1063'2s
01:20P
Aug 27
1062'0
14'4
1062'0s
01:20P
Sep 27
1049'4
0'0
1049'4s
01:20P
Nov 27
1036'2
1'0
1054'4s
01:30P
Jul 28
1075'2
1'0
1075'2s
01:20P
Nov 28
1025'0
1'0
1053'0s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
551'6
552'6
542'4
545'4
-5'6
545'6s
01:20P
May 25
563'0
563'4
554'4
556'6
-5'0
557'4s
01:30P
Jul 25
569'4
570'2
562'2
564'2
-5'0
564'4s
01:30P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
559'6
559'6
550'4
551'2
-7'4
551'6s
01:30P
May 25
568'0
568'2
559'6
560'2
-7'0
560'6s
01:30P
Jul 25
576'6
576'6
568'6
569'2
-6'4
569'4s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
330'4
334'2
326'2
328'6
-1'0
329'4s
01:30P
May 25
339'2
342'0
339'2
341'6
-1'2
340'2s
01:30P
Jul 25
345'2
-1'2
347'0s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
191.850
193.950
191.525
193.725
2.000
193.600s
01:05P
Apr 25
194.450
196.550
194.450
196.100
1.775
196.050s
01:05P
Jun 25
189.725
191.900
189.700
191.400
1.725
191.350s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
263.225
267.150
263.000
266.425
3.450
266.475s
01:05P
Mar 25
263.025
266.950
263.000
266.375
3.225
266.200s
01:05P
Apr 25
263.975
267.000
263.850
266.650
2.975
266.525s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
191.850
193.950
191.525
193.725
2.000
193.600s
01:05P
Apr 25
194.450
196.550
194.450
196.100
1.775
196.050s
01:05P
Jun 25
189.725
191.900
189.700
191.400
1.725
191.350s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
40 o F
Feels Like:
36 o F
Humid:
63 %
Dew Pt:
28 o F
Barom:
30.23
Wind Dir:
WSW
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
7:35
Sunset:
5:01
As reported at CHILLICOTHE, MO at 1:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 42 °F Low: 26 °F Precip: 0 %
High: 33 °F Low: 25 °F Precip: 0 %
High: 29 °F Low: 22 °F Precip: 70 %
High: 26 °F Low: 15 °F Precip: 70 %
High: 15 °F Low: 7 °F Precip: 47 %
View complete Local Weather
Did You Know?
In 1850 the total United States population was 23,191,786 Farm population was 11,680,000 (estimated) Farmers made up 64% of the labor force Number of farms: 1,449,000 Average farm size (acres): 203
Fact courtesy of the USDA