Indexes
Index
Last
Chg
NYSE Composite
22105
172
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
436'6
440'0
432'4
437'4
0'4
435'2s
02:32P
Mar 26
444'0
448'0
443'4
446'6
2'2
446'4s
03:04P
May 26
451'6
455'2
451'4
454'2
2'4
454'2s
03:06P
Jul 26
457'2
460'4
456'6
459'6
2'0
459'4s
03:06P
Sep 26
452'2
453'6
451'2
453'2
1'0
453'2s
01:30P
Dec 26
463'2
465'4
462'6
464'6
1'2
465'0s
02:49P
Mar 27
476'4
478'0
475'6
477'4
1'2
478'0s
01:20P
May 27
482'6
485'0
482'6
484'0
1'4
484'6s
01:24P
Jul 27
487'0
487'2
486'4
487'0
1'4
487'6s
01:24P
Sep 27
468'0
469'2
468'0
469'2
0'6
469'0s
01:30P
Dec 27
471'6
473'4
471'6
473'0
0'4
473'0s
01:20P
Jul 28
489'2
489'2
489'2
489'2
0'4
491'2s
01:20P
Dec 28
467'0
0'2
469'6s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1091'0
1096'0
1086'2
1093'6
2'2
1093'4s
03:06P
Mar 26
1100'0
1105'2
1095'0
1103'0
1'6
1102'6s
02:32P
May 26
1110'0
1114'6
1104'6
1113'0
1'6
1112'2s
02:57P
Jul 26
1119'0
1123'4
1113'6
1121'6
1'6
1121'2s
01:30P
Aug 26
1114'4
1116'2
1107'2
1114'2
1'4
1114'0s
01:24P
Sep 26
1095'4
1096'6
1088'6
1095'2
2'0
1094'6s
01:30P
Nov 26
1095'2
1099'4
1092'2
1099'0
2'6
1098'2s
01:30P
Jan 27
1105'0
1108'2
1101'6
1108'2
3'0
1107'6s
01:24P
Mar 27
1103'2
1107'0
1100'6
1107'0
3'2
1107'0s
01:24P
May 27
1109'0
1110'0
1109'0
1110'0
2'6
1110'0s
01:24P
Jul 27
1114'6
1116'0
1111'2
1116'0
2'6
1115'4s
01:24P
Aug 27
1107'6
2'2
1108'2s
01:20P
Sep 27
1085'6
2'4
1086'2s
01:20P
Nov 27
1082'0
1082'4
1079'4
1082'4
3'4
1083'2s
01:30P
Jan 28
1092'2
3'4
1092'2s
01:20P
Mar 28
1090'2
3'4
1090'2s
01:20P
May 28
1093'2
3'4
1093'2s
01:20P
Jul 28
1101'0
3'4
1101'0s
01:20P
Aug 28
1093'6
3'4
1093'6s
01:20P
Sep 28
1073'6
3'4
1073'6s
01:20P
Nov 28
1095'0
3'4
1074'6s
01:20P
Jul 29
1094'0
3'4
1094'0s
01:20P
Nov 29
1079'6
3'4
1079'6s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
530'2
3'2
534'4s
01:20P
Mar 26
529'6
534'6
529'2
534'4
4'0
533'4s
02:32P
May 26
538'0
542'4
537'2
542'2
3'2
541'0s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
522'0
524'0
510'0
510'0
-1'0
515'4s
01:20P
Mar 26
524'0
528'0
518'6
523'4
-1'0
522'2s
01:30P
May 26
536'4
539'4
531'2
535'4
-0'4
534'4s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
315'0
-1'2
279'2s
01:20P
Mar 26
293'2
295'6
290'6
292'4
-1'2
291'2s
02:30P
May 26
302'2
304'4
300'2
302'2
-0'6
301'0s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
228.900
231.350
228.900
230.450
3.575
230.375s
01:05P
Feb 26
229.850
231.775
229.850
230.950
2.425
230.950s
01:05P
Apr 26
229.400
231.175
229.225
230.675
2.300
230.675s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
341.000
345.250
341.000
343.275
5.025
343.400s
01:05P
Mar 26
334.875
338.825
334.875
337.525
4.850
337.675s
01:05P
Apr 26
333.725
337.525
333.675
336.450
4.675
336.575s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
228.900
231.350
228.900
230.450
3.575
230.375s
01:05P
Feb 26
229.850
231.775
229.850
230.950
2.425
230.950s
01:05P
Apr 26
229.400
231.175
229.225
230.675
2.300
230.675s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
34 o F
Feels Like:
29 o F
Humid:
67 %
Dew Pt:
24 o F
Barom:
29.87
Wind Dir:
E
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
7:25
Sunset:
4:49
As reported at CHILLICOTHE, MO at 3:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 34 °F Low: 26 °F Precip: 0 %
High: 36 °F Low: 23 °F Precip: 0 %
High: 25 °F Low: 5 °F Precip: 63 %
High: 18 °F Low: 0 °F Precip: 0 %
High: 41 °F Low: 12 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1923 the first annual farm outlook conference was held
Fact courtesy of the USDA