Indexes
Index
Last
Chg
NYSE Composite
23340
88
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
428'0
429'2
427'6
429'0
0'2
428'6
05:01A
May 26
436'4
437'4
436'2
437'0
0'0
437'0
05:02A
Jul 26
443'2
444'2
442'6
443'2
-0'4
443'6
05:01A
Sep 26
441'6
443'0
441'4
442'2
-0'4
442'6
05:01A
Dec 26
456'6
457'4
456'2
456'6
-0'4
457'2
05:01A
Mar 27
469'0
469'4
468'6
468'6
-0'6
469'4
05:01A
May 27
475'2
475'2
474'6
474'6
-0'4
475'2
05:01A
Jul 27
477'6
478'6
477'6
478'2
0'0
478'2
04:59A
Sep 27
463'4
0'0
463'2
04:59A
Dec 27
469'0
469'4
469'0
469'0
-0'2
469'2
04:59A
Mar 28
482'4
0'0
480'2
04:59A
May 28
489'0
0'0
486'0
02/09
Jul 28
491'0
0'0
488'2
04:59A
Sep 28
467'6
0'0
467'6
02/09
Dec 28
474'0
0'0
472'2
04:59A
Jul 29
488'6
0'0
488'6
02/09
Dec 29
466'0
0'0
466'0
02/09
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1110'0
1113'4
1106'2
1109'0
-1'6
1110'6
05:02A
May 26
1124'0
1127'4
1120'6
1123'2
-1'6
1125'0
05:02A
Jul 26
1135'2
1139'0
1132'4
1135'0
-1'4
1136'4
05:01A
Aug 26
1124'6
1128'0
1122'2
1124'6
-1'2
1126'0
05:01A
Sep 26
1097'4
1098'6
1093'6
1095'6
-1'6
1097'4
05:01A
Nov 26
1094'4
1096'6
1092'6
1094'6
-1'0
1095'6
05:02A
Jan 27
1103'6
1106'2
1102'4
1104'2
-1'2
1105'4
05:01A
Mar 27
1105'0
1105'0
1103'2
1104'4
-1'4
1106'0
05:01A
May 27
1110'2
1110'2
1107'4
1107'4
-2'4
1110'0
04:59A
Jul 27
1114'4
1115'0
1114'4
1115'0
-1'0
1116'0
05:02A
Aug 27
1108'6
0'0
1107'6
04:59A
Sep 27
1057'0
0'0
1085'4
04:57A
Nov 27
1084'0
1084'2
1084'0
1084'2
1'6
1082'4
04:59A
Jan 28
1097'6
0'0
1092'4
04:57A
Mar 28
1100'0
0'0
1094'4
04:57A
May 28
1099'4
0'0
1099'4
04:37A
Jul 28
1106'6
0'0
1106'6
04:57A
Aug 28
1099'4
0'0
1099'4
02/09
Sep 28
1082'2
0'0
1082'2
02/09
Nov 28
1080'0
1080'0
1080'0
1080'0
0'2
1079'6
04:57A
Jul 29
1099'0
0'0
1099'0
02/09
Nov 29
1092'0
0'0
1087'2
02/09
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
527'2
528'6
526'0
527'2
-1'4
528'6
05:01A
May 26
537'6
539'2
536'0
537'0
-1'6
538'6
05:01A
Jul 26
548'4
549'2
546'4
547'6
-1'2
549'0
05:01A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
527'4
529'0
527'0
528'0
-0'6
528'6
05:01A
May 26
540'4
541'4
539'4
540'6
-1'0
541'6
05:01A
Jul 26
554'0
554'4
552'6
554'2
-0'6
555'0
05:01A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
298'4
301'4
298'2
301'2
2'2
299'0
05:01A
May 26
303'2
305'4
303'0
305'4
2'6
302'6
05:00A
Jul 26
308'4
308'4
308'4
308'4
0'0
308'4
12:24A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
239.400
240.375
238.575
239.100
1.550
239.300s
02/09
Apr 26
238.600
239.400
237.275
238.225
0.950
238.200s
02/09
Jun 26
234.725
235.850
233.325
234.375
0.475
234.325s
02/09
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
367.900
369.800
365.825
367.750
0.025
367.450s
02/09
Apr 26
363.250
365.750
361.600
363.450
0.400
363.200s
02/09
May 26
357.375
360.725
356.250
358.075
0.650
357.775s
02/09
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
239.400
240.375
238.575
239.100
1.550
239.300s
02/09
Apr 26
238.600
239.400
237.275
238.225
0.950
238.200s
02/09
Jun 26
234.725
235.850
233.325
234.375
0.475
234.325s
02/09
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
47 o F
Feels Like:
47 o F
Humid:
63 %
Dew Pt:
35 o F
Barom:
29.82
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
7:12
Sunset:
5:44
As reported at CHILLICOTHE, MO at 4:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 61 °F Low: 33 °F Precip: 0 %
High: 49 °F Low: 24 °F Precip: 0 %
High: 52 °F Low: 32 °F Precip: 0 %
High: 51 °F Low: 29 °F Precip: 34 %
High: 49 °F Low: 32 °F Precip: 50 %
View complete Local Weather
Did You Know?
In 1870 47.4 percent of employed persons were engaged in agriculture. This was the first time that farmers were a minority
Fact courtesy of the USDA