Indexes
Index
Last
Chg
NYSE Composite
22114
181
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
433'2
433'2
433'0
433'0
-2'2
435'2
03:39A
Mar 26
446'4
447'2
445'0
445'2
-1'2
446'4
04:25A
May 26
454'0
454'6
452'6
452'6
-1'4
454'2
04:27A
Jul 26
459'4
460'0
458'2
458'4
-1'0
459'4
04:27A
Sep 26
453'0
453'6
452'0
452'0
-1'2
453'2
04:25A
Dec 26
464'4
464'6
463'4
463'4
-1'4
465'0
04:26A
Mar 27
477'6
477'6
476'6
476'6
-1'2
478'0
04:25A
May 27
483'4
484'4
483'4
484'4
-0'2
484'6
04:23A
Jul 27
487'0
0'0
487'6
04:22A
Sep 27
469'2
0'0
469'0
03:39A
Dec 27
472'4
472'4
472'0
472'0
-1'0
473'0
04:09A
Jul 28
489'2
0'0
491'2
03:39A
Dec 28
467'0
0'0
469'6
03:39A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1093'0
1094'4
1085'6
1086'0
-7'4
1093'4
04:26A
Mar 26
1102'2
1104'2
1095'6
1095'6
-7'0
1102'6
04:26A
May 26
1112'6
1113'6
1105'6
1105'6
-6'4
1112'2
04:26A
Jul 26
1121'0
1122'2
1114'4
1114'4
-6'6
1121'2
04:26A
Aug 26
1114'0
1114'2
1108'0
1108'0
-6'0
1114'0
04:26A
Sep 26
1095'0
1095'6
1089'6
1089'6
-5'0
1094'6
04:24A
Nov 26
1098'6
1099'2
1093'6
1093'6
-4'4
1098'2
04:26A
Jan 27
1105'0
1105'0
1103'6
1103'6
-4'0
1107'6
04:26A
Mar 27
1107'0
0'0
1107'0
04:26A
May 27
1110'0
0'0
1110'0
04:26A
Jul 27
1116'0
0'4
1115'4
04:26A
Aug 27
1107'6
0'0
1108'2
04:26A
Sep 27
1085'6
0'0
1086'2
01:32A
Nov 27
1082'4
0'0
1083'2
04:26A
Jan 28
1092'2
0'0
1092'2
01:32A
Mar 28
1090'2
0'0
1090'2
01:15A
May 28
1093'2
0'0
1093'2
01:15A
Jul 28
1101'0
0'0
1101'0
01:32A
Aug 28
1093'6
0'0
1093'6
12/11
Sep 28
1073'6
0'0
1073'6
12/11
Nov 28
1095'0
0'0
1074'6
01:32A
Jul 29
1094'0
0'0
1094'0
12/11
Nov 29
1079'6
0'0
1079'6
12/11
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
530'2
0'0
534'4
04:24A
Mar 26
534'6
536'0
530'6
531'0
-2'4
533'4
04:27A
May 26
541'6
543'4
538'6
539'0
-2'0
541'0
04:27A
@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
04:24A
Mar 26
523'2
525'0
520'4
520'6
-1'4
522'2
04:26A
May 26
536'4
537'2
533'0
533'2
-1'2
534'4
04:26A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
315'0
0'0
279'2
03:49A
Mar 26
292'6
294'2
291'2
291'2
0'0
291'2
03:49A
May 26
300'4
302'6
300'2
300'2
-0'6
301'0
03:49A
@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
12/11
Feb 26
229.850
231.775
229.850
230.950
2.425
230.950s
12/11
Apr 26
229.400
231.175
229.225
230.675
2.300
230.675s
12/11
@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
12/11
Mar 26
334.875
338.825
334.875
337.525
4.850
337.675s
12/11
Apr 26
333.725
337.525
333.675
336.450
4.675
336.575s
12/11
@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
12/11
Feb 26
229.850
231.775
229.850
230.950
2.425
230.950s
12/11
Apr 26
229.400
231.175
229.225
230.675
2.300
230.675s
12/11
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
28 o F
Feels Like:
22 o F
Humid:
88 %
Dew Pt:
25 o F
Barom:
30.07
Wind Dir:
NNE
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
7:26
Sunset:
4:49
As reported at CHILLICOTHE, MO at 4:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 37 °F Low: 24 °F Precip: 0 %
High: 27 °F Low: 7 °F Precip: 37 %
High: 18 °F Low: 2 °F Precip: 0 %
High: 41 °F Low: 14 °F Precip: 0 %
High: 48 °F Low: 25 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1840 the total United States population was 17,069,453 Farm population was 9,012,000 (estimated) Farmers made up 69% of labor force
Fact courtesy of the USDA