Indexes
Index
Last
Chg
NYSE Composite
20039
- 118
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
495'4
496'4
485'4
487'4
-7'6
487'4s
07:00A
May 25
507'4
508'6
498'2
501'0
-7'0
500'4s
07:00A
Jul 25
510'6
512'0
502'2
504'2
-6'2
504'4s
07:00A
Sep 25
472'0
473'0
465'4
466'6
-5'0
467'0s
07:00A
Dec 25
469'4
470'6
464'2
465'2
-3'6
466'0s
07:00A
Mar 26
480'0
481'4
475'2
476'0
-3'6
476'6s
07:00A
May 26
486'0
487'4
481'4
482'0
-4'2
482'6s
02/07
Jul 26
488'4
489'0
484'0
484'6
-4'0
485'2s
02/07
Sep 26
466'2
466'2
466'2
466'2
-2'6
466'4s
02/07
Dec 26
466'4
467'4
463'4
464'4
-2'2
464'6s
07:00A
Mar 27
477'4
-2'2
475'4s
02/07
May 27
470'0
-2'4
481'0s
02/07
Jul 27
480'6
-2'0
483'2s
02/07
Sep 27
471'0
-2'6
471'0s
02/07
Dec 27
462'2
-2'6
459'6s
02/07
Jul 28
476'6
-2'6
476'6s
02/07
Dec 28
455'0
-2'6
455'4s
02/07
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
1060'4
1063'6
1047'4
1048'4
-11'0
1049'4s
07:00A
May 25
1075'6
1079'0
1063'4
1064'2
-10'2
1065'4s
07:00A
Jul 25
1090'0
1093'0
1078'6
1080'4
-9'0
1081'0s
07:00A
Aug 25
1084'6
1087'0
1073'6
1075'4
-8'0
1076'2s
02/07
Sep 25
1065'6
1067'6
1055'4
1057'0
-8'4
1057'4s
07:00A
Nov 25
1064'6
1068'2
1055'4
1057'4
-8'4
1057'4s
07:00A
Jan 26
1072'2
1075'2
1064'2
1066'4
-8'0
1066'2s
07:00A
Mar 26
1068'4
1072'2
1062'2
1064'2
-7'2
1064'0s
02/07
May 26
1070'2
1073'2
1065'2
1065'4
-6'6
1066'4s
02/07
Jul 26
1075'4
1075'4
1070'0
1071'6
-7'0
1072'0s
02/07
Aug 26
1062'4
1062'4
1062'4
1062'4
-9'0
1062'2s
02/07
Sep 26
1041'0
1041'0
1040'2
1040'2
-6'6
1040'4s
02/07
Nov 26
1037'0
1040'0
1035'2
1037'6
-5'4
1037'0s
07:00A
Jan 27
1029'2
-5'6
1047'2s
02/07
Mar 27
1048'0
-6'0
1048'0s
02/07
May 27
1048'2
-6'2
1052'6s
02/07
Jul 27
1023'0
-6'0
1062'6s
02/07
Aug 27
1061'4
-6'0
1061'4s
02/07
Sep 27
1049'0
-6'0
1049'0s
02/07
Nov 27
1050'0
-6'0
1049'6s
02/07
Jul 28
1070'4
-6'0
1070'4s
02/07
Nov 28
1025'0
-6'0
1036'6s
02/07
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
587'6
592'4
579'6
582'0
-5'0
582'6s
07:00A
May 25
599'0
603'4
592'4
595'0
-3'2
595'4s
07:00A
Jul 25
609'4
614'0
603'6
605'4
-3'6
606'2s
07:00A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
606'0
614'6
601'2
603'6
-3'2
604'2s
07:00A
May 25
615'0
623'0
610'4
613'4
-2'4
613'6s
07:00A
Jul 25
624'2
631'4
619'6
622'6
-2'0
623'0s
07:00A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
363'2
363'2
348'6
350'2
-13'6
350'2s
07:00A
May 25
370'0
370'0
354'0
358'2
-13'4
358'0s
07:00A
Jul 25
362'2
-13'4
358'2s
02/07
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
200.950
201.300
199.650
200.825
0.150
200.775s
07:00A
Apr 25
196.975
197.700
196.300
196.775
196.775s
07:00A
Jun 25
192.100
192.900
191.700
192.150
0.275
192.100s
07:00A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
265.150
266.150
264.450
265.175
- 0.400
264.900s
07:00A
Apr 25
265.100
266.025
264.400
265.025
- 0.175
264.825s
07:00A
May 25
263.700
264.750
263.075
263.775
- 0.100
263.600s
07:00A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
200.950
201.300
199.650
200.825
0.150
200.775s
07:00A
Apr 25
196.975
197.700
196.300
196.775
196.775s
07:00A
Jun 25
192.100
192.900
191.700
192.150
0.275
192.100s
07:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
21 o F
Feels Like:
14 o F
Humid:
71 %
Dew Pt:
13 o F
Barom:
30.49
Wind Dir:
N
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
7:13
Sunset:
5:43
As reported at CHILLICOTHE, MO at 8:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Sunday
Monday
Tuesday
Wednesday
Thursday
High: 37 °F Low: 21 °F Precip: 0 %
High: 39 °F Low: 20 °F Precip: 37 %
High: 30 °F Low: 20 °F Precip: 70 %
High: 22 °F Low: 15 °F Precip: 70 %
High: 20 °F Low: 5 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1933 the Farm Credit Act was established
Fact courtesy of the USDA