 |
Indexes |
 |
 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
534'0 |
536'4 |
527'6 |
528'6 |
-5'4 |
534'2 |
09:12A |
|
 |
 |
May 21 |
537'0 |
539'4 |
531'0 |
532'4 |
-5'2 |
537'6 |
09:13A |
|
 |
 |
Jul 21 |
534'0 |
536'0 |
527'6 |
529'4 |
-5'2 |
534'6 |
09:12A |
|
 |
 |
Sep 21 |
483'4 |
485'4 |
479'6 |
480'0 |
-4'0 |
484'0 |
09:12A |
|
 |
 |
Dec 21 |
457'2 |
461'2 |
456'2 |
457'0 |
-0'6 |
457'6 |
09:12A |
|
 |
 |
Mar 22 |
462'2 |
466'0 |
461'4 |
462'2 |
-0'4 |
462'6 |
09:12A |
|
 |
 |
May 22 |
465'0 |
467'6 |
463'4 |
464'6 |
-0'2 |
465'0 |
09:12A |
|
 |
 |
Jul 22 |
466'2 |
469'2 |
464'2 |
465'6 |
0'2 |
465'4 |
09:12A |
|
 |
 |
Sep 22 |
424'6 |
429'6 |
424'6 |
427'4 |
2'2 |
425'2 |
09:12A |
|
 |
 |
Dec 22 |
409'0 |
411'0 |
407'6 |
409'2 |
0'2 |
409'0 |
09:12A |
|
 |
 |
Mar 23 |
418'0 |
418'0 |
418'0 |
418'0 |
2'2 |
415'6 |
09:12A |
|
 |
 |
May 23 |
|
|
|
416'4 |
1'0 |
416'4s |
09:12A |
|
 |
 |
Jul 23 |
|
|
|
423'6 |
1'0 |
421'4s |
09:12A |
|
 |
 |
Sep 23 |
|
|
|
405'0 |
1'0 |
414'0s |
08:38A |
|
 |
 |
Dec 23 |
408'0 |
408'0 |
408'0 |
408'0 |
0'6 |
407'2 |
09:12A |
|
 |
 |
Jul 24 |
|
|
|
408'6 |
1'2 |
408'6s |
08:38A |
|
 |
 |
Dec 24 |
|
|
|
410'0 |
1'2 |
407'0s |
08:38A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1432'2 |
1434'4 |
1413'4 |
1418'4 |
-12'0 |
1430'4 |
09:12A |
|
 |
 |
May 21 |
1429'0 |
1431'6 |
1410'4 |
1415'6 |
-12'0 |
1427'6 |
09:12A |
|
 |
 |
Jul 21 |
1415'0 |
1416'4 |
1396'0 |
1400'6 |
-12'4 |
1413'2 |
09:12A |
|
 |
 |
Aug 21 |
1361'6 |
1363'4 |
1349'6 |
1351'4 |
-8'4 |
1360'0 |
09:12A |
|
 |
 |
Sep 21 |
1259'0 |
1262'6 |
1249'4 |
1250'6 |
-6'0 |
1256'6 |
09:12A |
|
 |
 |
Nov 21 |
1196'4 |
1203'0 |
1190'2 |
1194'0 |
-2'4 |
1196'4 |
09:12A |
|
 |
 |
Jan 22 |
1189'6 |
1197'0 |
1184'6 |
1188'4 |
-2'0 |
1190'4 |
09:12A |
|
 |
 |
Mar 22 |
1155'6 |
1162'0 |
1149'0 |
1154'4 |
0'2 |
1154'2 |
09:12A |
|
 |
 |
May 22 |
1141'2 |
1145'0 |
1141'2 |
1142'0 |
0'6 |
1141'2 |
09:12A |
|
 |
 |
Jul 22 |
1134'4 |
1137'0 |
1132'6 |
1132'6 |
0'0 |
1132'6 |
09:12A |
|
 |
 |
Aug 22 |
|
|
|
1105'4 |
14'6 |
1115'0s |
09:12A |
|
 |
 |
Sep 22 |
1080'6 |
1080'6 |
1080'6 |
1080'6 |
15'0 |
1081'2s |
09:12A |
|
 |
 |
Nov 22 |
1051'6 |
1061'6 |
1051'6 |
1056'2 |
1'4 |
1054'6 |
09:12A |
|
 |
 |
Jan 23 |
|
|
|
1001'6 |
11'6 |
1056'4s |
09:12A |
|
 |
 |
Mar 23 |
|
|
|
1040'0 |
11'6 |
1056'0s |
09:12A |
|
 |
 |
May 23 |
|
|
|
1025'4 |
11'6 |
1056'0s |
09:12A |
|
 |
 |
Jul 23 |
|
|
|
948'0 |
10'4 |
1057'0s |
09:12A |
|
 |
 |
Aug 23 |
|
|
|
1053'4 |
10'4 |
1053'4s |
09:12A |
|
 |
 |
Sep 23 |
|
|
|
1053'4 |
10'4 |
1053'4s |
08:30A |
|
 |
 |
Nov 23 |
1030'0 |
1030'0 |
1029'4 |
1029'4 |
8'2 |
1028'0s |
09:12A |
|
 |
 |
Jul 24 |
|
|
|
1028'0 |
8'2 |
1028'0s |
08:30A |
|
 |
 |
Nov 24 |
|
|
|
1027'4 |
8'2 |
1027'4s |
08:30A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
671'0 |
693'0 |
669'4 |
677'2 |
7'2 |
670'0 |
09:12A |
|
 |
 |
May 21 |
672'6 |
693'0 |
669'6 |
677'2 |
6'2 |
671'0 |
09:12A |
|
 |
 |
Jul 21 |
657'0 |
670'4 |
653'2 |
657'2 |
2'2 |
655'0 |
09:12A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
637'6 |
660'0 |
636'6 |
648'4 |
12'0 |
636'4 |
09:12A |
|
 |
 |
May 21 |
640'6 |
663'0 |
640'6 |
651'0 |
11'0 |
640'0 |
09:12A |
|
 |
 |
Jul 21 |
640'6 |
661'4 |
640'6 |
650'4 |
9'6 |
640'6 |
09:12A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
367'2 |
368'0 |
364'0 |
366'0 |
-1'6 |
367'6 |
09:10A |
|
 |
 |
May 21 |
360'0 |
360'0 |
358'4 |
359'2 |
-1'4 |
360'6 |
09:10A |
|
 |
 |
Jul 21 |
349'4 |
354'2 |
347'4 |
354'2 |
3'4 |
352'6s |
09:10A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 21 |
132.525 |
133.775 |
132.525 |
133.775 |
1.175 |
132.600 |
09:12A |
|
 |
 |
Mar 21 |
133.625 |
135.400 |
133.375 |
135.275 |
1.900 |
133.375 |
09:12A |
|
 |
 |
Apr 21 |
136.275 |
137.875 |
135.975 |
137.800 |
1.800 |
136.000 |
09:12A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
112.200 |
113.250 |
111.900 |
113.125 |
1.050 |
112.075 |
09:12A |
|
 |
 |
Apr 21 |
117.300 |
118.875 |
117.025 |
118.750 |
1.525 |
117.225 |
09:12A |
|
 |
 |
Jun 21 |
114.850 |
116.150 |
114.675 |
116.075 |
1.125 |
114.950 |
09:12A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 21 |
132.525 |
133.775 |
132.525 |
133.775 |
1.175 |
132.600 |
09:12A |
|
 |
 |
Mar 21 |
133.625 |
135.400 |
133.375 |
135.275 |
1.900 |
133.375 |
09:12A |
|
 |
 |
Apr 21 |
136.275 |
137.875 |
135.975 |
137.800 |
1.800 |
136.000 |
09:12A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
112.200 |
113.250 |
111.900 |
113.125 |
1.050 |
112.075 |
09:12A |
|
 |
 |
Apr 21 |
117.300 |
118.875 |
117.025 |
118.750 |
1.525 |
117.225 |
09:12A |
|
 |
 |
Jun 21 |
114.850 |
116.150 |
114.675 |
116.075 |
1.125 |
114.950 |
09:12A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Chillicothe, MO |
 |
 |
Chg Zip Code: |
Temp: |
31oF |
Feels Like: |
20oF |
Humid: |
85% |
Dew Pt: |
27oF |
Barom: |
29.45 |
Wind Dir: |
W |
Cond: |
N/A |
Wind Spd: |
16 mph |
Sunrise: |
7:33 |
Sunset: |
5:14 |
As reported at CHILLICOTHE, MO at 9:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
|
|
Local Radar
|
|
|
Chillicothe, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Chillicothe, MO |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 38°F Low: 31°F Precip: 80% |
High: 33°F Low: 28°F Precip: 20% |
High: 37°F Low: 25°F Precip: 0% |
High: 44°F Low: 24°F Precip: 0% |
High: 41°F Low: 27°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1931 fungus that causes Dutch elm disease was introduced into the U.S.
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|