Indexes
Index
Last
Chg
NYSE Composite
23912
96
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
526'4
529'0
514'6
528'6
0'6
528'2s
03:58P
Mar 27
540'0
542'4
528'6
542'2
0'4
542'0s
03:50P
May 27
547'6
549'2
535'6
549'0
0'4
548'6s
03:06P
Jul 27
550'4
552'0
539'0
551'6
0'0
551'4s
01:30P
Sep 27
521'2
524'0
513'0
524'0
1'0
523'6s
02:33P
Dec 27
525'6
528'4
518'0
528'0
0'6
528'0s
02:57P
Mar 28
538'0
540'2
530'4
540'2
0'6
540'2s
01:20P
May 28
541'2
547'2
538'0
546'6
0'4
547'0s
01:30P
Jul 28
547'0
549'6
541'2
549'6
0'4
550'0s
01:20P
Sep 28
514'6
517'4
514'0
517'4
1'0
517'6s
01:20P
Dec 28
515'4
515'4
509'4
515'2
0'4
516'4s
01:30P
Jul 29
529'0
529'0
529'0
529'0
0'4
531'4s
01:20P
Dec 29
500'0
500'0
500'0
500'0
-0'2
502'4s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1317'4
1320'4
1297'4
1320'0
1'4
1319'0s
03:55P
Jan 27
1331'6
1334'2
1312'4
1333'0
0'4
1332'4s
03:47P
Mar 27
1338'6
1341'2
1321'0
1339'4
-0'2
1339'4s
01:30P
May 27
1346'2
1348'2
1328'6
1346'6
-0'4
1346'2s
01:30P
Jul 27
1350'6
1352'4
1333'6
1351'0
-0'4
1350'6s
01:30P
Aug 27
1329'4
1334'4
1317'0
1333'2
-0'2
1333'0s
01:30P
Sep 27
1290'4
1293'0
1278'4
1291'0
-1'2
1291'6s
01:20P
Nov 27
1276'6
1278'4
1265'2
1276'0
-2'2
1276'6s
02:30P
Jan 28
1287'4
1287'4
1275'0
1285'2
-1'6
1286'6s
01:20P
Mar 28
1271'4
1282'2
1271'4
1281'0
-1'0
1282'6s
01:20P
May 28
1282'4
1282'4
1282'4
1282'4
-0'4
1284'2s
01:20P
Jul 28
1289'0
0'0
1288'2s
01:20P
Aug 28
1274'4
0'6
1274'4s
01:20P
Sep 28
1238'0
1'0
1242'4s
01:20P
Nov 28
1240'2
1'4
1236'0s
01:30P
Jul 29
1191'0
1'4
1255'0s
01:20P
Nov 29
1200'0
1'4
1197'4s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
707'0
707'0
683'4
704'0
-3'6
703'2s
01:30P
Mar 27
721'0
721'0
698'6
718'6
-3'2
718'2s
02:30P
May 27
725'6
727'0
706'2
725'4
-3'2
725'0s
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
765'0
765'2
742'2
762'0
-5'0
762'0s
01:30P
Mar 27
778'0
778'0
755'2
774'2
-5'4
774'0s
01:30P
May 27
780'2
780'6
760'2
778'4
-5'6
778'2s
01:20P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
423'6
425'0
406'2
418'2
-2'2
420'2s
01:30P
Mar 27
433'6
433'6
416'2
429'0
-1'4
429'4s
01:30P
May 27
423'0
-1'4
433'4s
01:20P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
218.475
220.400
217.275
218.850
- 0.200
218.875s
01:05P
Dec 26
220.750
223.200
219.700
222.100
1.050
222.150s
01:05P
Feb 27
222.525
225.125
221.750
224.300
1.425
224.300s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
331.800
335.950
331.225
335.000
3.175
334.925s
01:05P
Nov 26
328.150
333.125
327.525
332.000
3.900
331.975s
02:34P
Jan 27
320.775
325.425
320.275
324.475
3.700
324.350s
02:34P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
218.475
220.400
217.275
218.850
- 0.200
218.875s
01:05P
Dec 26
220.750
223.200
219.700
222.100
1.050
222.150s
01:05P
Feb 27
222.525
225.125
221.750
224.300
1.425
224.300s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
66 o F
Feels Like:
66 o F
Humid:
87 %
Dew Pt:
62 o F
Barom:
30.16
Wind Dir:
N
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
7:04
Sunset:
7:06
As reported at CHILLICOTHE, MO at 6:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 67 °F Low: 60 °F Precip: 26 %
High: 74 °F Low: 60 °F Precip: 80 %
High: 73 °F Low: 61 °F Precip: 80 %
High: 76 °F Low: 60 °F Precip: 21 %
High: 77 °F Low: 60 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1880 one farmer out of every four was a tenant farmer
Fact courtesy of the USDA