 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
15342 |
 |
262 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
785'0 |
785'4 |
781'6 |
783'4 |
-2'6 |
786'2 |
10:37P |
|
 |
 |
Sep 22 |
753'0 |
753'4 |
749'6 |
751'0 |
-3'6 |
754'6 |
10:37P |
|
 |
 |
Dec 22 |
736'2 |
737'0 |
733'0 |
734'2 |
-4'6 |
739'0 |
10:37P |
|
 |
 |
Mar 23 |
740'4 |
740'4 |
736'4 |
737'2 |
-4'6 |
742'0 |
10:37P |
|
 |
 |
May 23 |
738'2 |
738'4 |
735'4 |
736'4 |
-4'2 |
740'6 |
10:37P |
|
 |
 |
Jul 23 |
732'6 |
733'0 |
730'0 |
731'0 |
-4'0 |
735'0 |
10:37P |
|
 |
 |
Sep 23 |
669'2 |
669'2 |
666'4 |
666'4 |
-6'0 |
672'4 |
10:37P |
|
 |
 |
Dec 23 |
647'0 |
647'0 |
642'4 |
643'0 |
-4'0 |
647'0 |
10:37P |
|
 |
 |
Mar 24 |
648'4 |
648'4 |
648'2 |
648'2 |
-4'4 |
652'6 |
10:37P |
|
 |
 |
May 24 |
|
|
|
655'2 |
0'4 |
654'6s |
10:37P |
|
 |
 |
Jul 24 |
|
|
|
651'4 |
0'4 |
651'6s |
10:37P |
|
 |
 |
Sep 24 |
|
|
|
600'0 |
0'4 |
585'2s |
10:14P |
|
 |
 |
Dec 24 |
575'0 |
575'0 |
571'6 |
572'4 |
1'6 |
571'0s |
10:37P |
|
 |
 |
Jul 25 |
|
|
|
577'2 |
1'6 |
580'2s |
09:54P |
|
 |
 |
Dec 25 |
|
|
|
544'4 |
2'0 |
546'2s |
10:37P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1687'6 |
1687'6 |
1675'0 |
1684'2 |
-2'6 |
1687'0 |
10:37P |
|
 |
 |
Aug 22 |
1628'6 |
1629'0 |
1618'0 |
1626'6 |
-2'0 |
1628'6 |
10:37P |
|
 |
 |
Sep 22 |
1555'6 |
1557'6 |
1549'4 |
1556'6 |
-1'6 |
1558'4 |
10:37P |
|
 |
 |
Nov 22 |
1516'4 |
1519'2 |
1510'0 |
1516'4 |
-2'2 |
1518'6 |
10:35P |
|
 |
 |
Jan 23 |
1517'2 |
1522'0 |
1513'2 |
1520'0 |
-2'0 |
1522'0 |
10:36P |
|
 |
 |
Mar 23 |
1508'6 |
1513'2 |
1505'4 |
1511'0 |
-2'4 |
1513'4 |
10:36P |
|
 |
 |
May 23 |
1509'2 |
1511'4 |
1506'6 |
1506'6 |
-6'2 |
1513'0 |
10:36P |
|
 |
 |
Jul 23 |
1507'4 |
1511'0 |
1507'4 |
1511'0 |
-0'4 |
1511'4 |
10:36P |
|
 |
 |
Aug 23 |
|
|
|
1483'4 |
-0'2 |
1490'2s |
10:35P |
|
 |
 |
Sep 23 |
1436'2 |
1437'2 |
1436'2 |
1437'2 |
-2'4 |
1441'0s |
09:31P |
|
 |
 |
Nov 23 |
1400'2 |
1403'6 |
1400'0 |
1403'6 |
-1'2 |
1405'0 |
10:35P |
|
 |
 |
Jan 24 |
|
|
|
1382'2 |
-4'2 |
1406'6s |
09:31P |
|
 |
 |
Mar 24 |
|
|
|
1365'0 |
-4'2 |
1395'6s |
09:31P |
|
 |
 |
May 24 |
|
|
|
1377'2 |
-3'6 |
1394'2s |
09:31P |
|
 |
 |
Jul 24 |
|
|
|
1377'0 |
-4'2 |
1391'2s |
09:31P |
|
 |
 |
Aug 24 |
|
|
|
1280'0 |
-4'2 |
1387'4s |
07:00P |
|
 |
 |
Sep 24 |
|
|
|
1385'2 |
-4'2 |
1385'2s |
09:31P |
|
 |
 |
Nov 24 |
1342'0 |
1342'4 |
1342'0 |
1342'4 |
-3'2 |
1332'2s |
10:17P |
|
 |
 |
Jul 25 |
|
|
|
1332'2 |
-3'2 |
1332'2s |
08:12P |
|
 |
 |
Nov 25 |
1300'0 |
1300'0 |
1300'0 |
1300'0 |
-7'6 |
1290'6s |
07:00P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1196'0 |
1201'6 |
1188'2 |
1196'6 |
6'6 |
1190'0 |
10:37P |
|
 |
 |
Sep 22 |
1203'2 |
1209'0 |
1196'0 |
1204'0 |
6'4 |
1197'4 |
10:36P |
|
 |
 |
Dec 22 |
1208'0 |
1216'0 |
1202'4 |
1211'6 |
8'0 |
1203'6 |
10:37P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1278'2 |
1287'2 |
1275'0 |
1284'4 |
8'0 |
1276'4 |
10:37P |
|
 |
 |
Sep 22 |
1284'6 |
1291'4 |
1279'2 |
1290'4 |
10'0 |
1280'4 |
10:37P |
|
 |
 |
Dec 22 |
1290'0 |
1294'2 |
1283'4 |
1291'2 |
6'4 |
1284'6 |
10:37P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
614'4 |
644'2 |
614'2 |
628'0 |
17'0 |
629'6s |
09:39P |
|
 |
 |
Sep 22 |
594'0 |
606'4 |
594'0 |
598'6 |
15'0 |
599'2s |
09:39P |
|
 |
 |
Dec 22 |
597'4 |
600'0 |
593'2 |
600'0 |
15'2 |
596'2s |
09:38P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 22 |
153.100 |
153.675 |
153.000 |
153.550 |
0.050 |
153.450s |
01:05P |
|
 |
 |
Aug 22 |
163.175 |
165.950 |
162.800 |
165.650 |
1.700 |
165.625s |
02:30P |
|
 |
 |
Sep 22 |
166.475 |
168.775 |
166.075 |
168.275 |
1.300 |
168.300s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
131.200 |
132.975 |
131.200 |
132.975 |
1.200 |
132.775s |
02:31P |
|
 |
 |
Aug 22 |
131.000 |
133.025 |
131.000 |
133.025 |
1.425 |
132.975s |
02:30P |
|
 |
 |
Oct 22 |
136.975 |
138.425 |
136.900 |
138.400 |
0.950 |
138.375s |
03:45P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 22 |
153.100 |
153.675 |
153.000 |
153.550 |
0.050 |
153.450s |
01:05P |
|
 |
 |
Aug 22 |
163.175 |
165.950 |
162.800 |
165.650 |
1.700 |
165.625s |
02:30P |
|
 |
 |
Sep 22 |
166.475 |
168.775 |
166.075 |
168.275 |
1.300 |
168.300s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
131.200 |
132.975 |
131.200 |
132.975 |
1.200 |
132.775s |
02:31P |
|
 |
 |
Aug 22 |
131.000 |
133.025 |
131.000 |
133.025 |
1.425 |
132.975s |
02:30P |
|
 |
 |
Oct 22 |
136.975 |
138.425 |
136.900 |
138.400 |
0.950 |
138.375s |
03:45P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Chillicothe, MO |
 |
 |
Chg Zip Code: |
Temp: |
63oF |
Feels Like: |
61oF |
Humid: |
50% |
Dew Pt: |
44oF |
Barom: |
30.14 |
Wind Dir: |
E |
Cond: |
N/A |
Wind Spd: |
3 mph |
Sunrise: |
5:52 |
Sunset: |
8:29 |
As reported at CHILLICOTHE, MO at 10:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
|
|
Local Radar
|
|
|
Chillicothe, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Chillicothe, MO |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 67°F Low: 54°F Precip: 80% |
High: 72°F Low: 61°F Precip: 70% |
High: 71°F Low: 54°F Precip: 59% |
High: 79°F Low: 49°F Precip: 0% |
High: 86°F Low: 59°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1892 contagious bovine pleuropneumonia was eradicated
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|