Indexes
Index
Last
Chg
NYSE Composite
22118
- 369
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
450'0
0'0
448'2
04:26A
May 26
462'2
464'4
461'2
463'0
0'4
462'4
04:27A
Jul 26
473'2
475'4
472'4
474'0
0'0
474'0
04:27A
Sep 26
475'6
477'6
475'0
476'0
-1'0
477'0
04:27A
Dec 26
488'4
490'4
487'4
489'0
-1'0
490'0
04:27A
Mar 27
497'0
498'6
496'2
497'4
-1'4
499'0
04:27A
May 27
503'2
503'2
502'0
502'6
-1'4
504'2
04:27A
Jul 27
505'0
506'0
504'0
505'0
-1'4
506'4
04:27A
Sep 27
482'6
483'0
482'6
483'0
-0'4
483'4
04:27A
Dec 27
486'2
487'0
485'4
487'0
-0'4
487'4
04:27A
Mar 28
496'4
0'0
497'2
04:27A
May 28
501'4
0'0
502'2
04:27A
Jul 28
506'2
0'0
504'2
04:26A
Sep 28
475'0
0'0
471'0
01:04A
Dec 28
475'0
0'0
475'0
01:11A
Jul 29
491'4
0'0
491'4
01:04A
Dec 29
467'0
0'0
467'6
03/12
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1214'0
0'0
1213'0
04:27A
May 26
1229'0
1229'6
1215'2
1217'4
-9'6
1227'2
04:27A
Jul 26
1242'4
1242'4
1227'6
1230'0
-10'0
1240'0
04:27A
Aug 26
1222'4
1222'4
1210'6
1212'6
-8'4
1221'2
04:27A
Sep 26
1175'0
1175'0
1165'4
1167'2
-8'0
1175'2
04:27A
Nov 26
1167'2
1167'6
1158'2
1160'4
-7'0
1167'4
04:27A
Jan 27
1176'0
1176'2
1167'4
1169'4
-6'6
1176'2
04:27A
Mar 27
1170'4
1170'4
1161'6
1163'4
-7'0
1170'4
04:27A
May 27
1169'6
1170'0
1162'6
1165'0
-6'6
1171'6
04:27A
Jul 27
1174'2
1174'6
1167'2
1169'6
-6'6
1176'4
04:27A
Aug 27
1162'0
0'0
1163'6
04:25A
Sep 27
1113'2
0'0
1126'4
04:25A
Nov 27
1115'0
1115'6
1111'2
1111'6
-5'4
1117'2
04:27A
Jan 28
1124'0
0'0
1127'4
03:39A
Mar 28
1114'0
0'0
1129'2
03:39A
May 28
1134'2
0'0
1134'2
03/12
Jul 28
1115'0
0'0
1140'4
03:39A
Aug 28
1133'2
0'0
1133'2
03/12
Sep 28
1113'4
0'0
1113'4
03/12
Nov 28
1100'0
1100'0
1100'0
1100'0
0'0
1100'0
02:01A
Jul 29
1119'2
0'0
1119'2
02:01A
Nov 29
1100'0
0'0
1100'2
02:01A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
597'4
0'0
592'2
04:27A
May 26
599'0
606'4
596'2
599'6
1'2
598'4
04:27A
Jul 26
610'0
617'2
607'0
611'0
1'4
609'4
04:27A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
611'0
618'0
611'0
618'0
0'0
601'4s
04:27A
May 26
613'2
618'6
609'4
613'2
-0'2
613'4
04:27A
Jul 26
626'2
632'6
623'2
627'0
-0'2
627'2
04:27A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
350'0
0'0
363'4
03:39A
May 26
372'2
373'4
360'6
369'2
-4'2
373'4
04:08A
Jul 26
371'6
371'6
358'6
369'6
-1'6
371'4
04:08A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
229.975
232.000
228.825
231.575
1.100
231.250s
03/12
Jun 26
227.675
230.175
226.750
229.800
1.300
229.375s
03/12
Aug 26
225.850
228.125
224.850
227.600
1.100
227.275s
03/12
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
347.475
349.925
345.550
348.675
- 0.500
348.225s
03/12
Apr 26
341.800
344.275
339.800
343.350
- 0.300
343.000s
03/12
May 26
337.900
341.050
336.450
340.300
0.100
339.925s
03/12
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
229.975
232.000
228.825
231.575
1.100
231.250s
03/12
Jun 26
227.675
230.175
226.750
229.800
1.300
229.375s
03/12
Aug 26
225.850
228.125
224.850
227.600
1.100
227.275s
03/12
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
48 o F
Feels Like:
46 o F
Humid:
46 %
Dew Pt:
28 o F
Barom:
29.75
Wind Dir:
SW
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
7:28
Sunset:
7:18
As reported at CHILLICOTHE, MO at 4:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 55 °F Low: 39 °F Precip: 0 %
High: 63 °F Low: 35 °F Precip: 0 %
High: 58 °F Low: 22 °F Precip: 80 %
High: 28 °F Low: 9 °F Precip: 75 %
High: 39 °F Low: 9 °F Precip: 26 %
View complete Local Weather
Did You Know?
In 1900 the total United States population was 75,994,266 Farm population was 29,414,000 (estimated) Farmers made up 38% of the labor force Number of farms: 5,740,000 Average farm size (acres): 147
Fact courtesy of the USDA