|
Indexes |
|
|
Index |
Last |
Chg |
NYSE Composite |
17882 |
|
34 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
|
|
|
|
|
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
436'4 |
438'2 |
435'0 |
436'6 |
0'6 |
436'0 |
08:30A |
|
|
|
Jul 24 |
449'2 |
450'6 |
447'4 |
449'4 |
0'6 |
448'6 |
08:30A |
|
|
|
Sep 24 |
458'0 |
460'0 |
457'2 |
459'0 |
1'0 |
458'0 |
08:30A |
|
|
|
Dec 24 |
470'6 |
472'4 |
469'6 |
471'2 |
0'4 |
470'6 |
08:30A |
|
|
|
Mar 25 |
483'4 |
485'0 |
482'6 |
484'2 |
0'6 |
483'4 |
08:30A |
|
|
|
May 25 |
490'0 |
491'6 |
489'4 |
490'4 |
0'4 |
490'0 |
08:30A |
|
|
|
Jul 25 |
493'4 |
494'2 |
492'2 |
493'2 |
1'0 |
492'2 |
08:30A |
|
|
|
Sep 25 |
|
|
|
483'2 |
0'0 |
482'2 |
08:30A |
|
|
|
Dec 25 |
485'0 |
486'0 |
484'0 |
484'4 |
0'2 |
484'2 |
08:30A |
|
|
|
Mar 26 |
|
|
|
492'4 |
0'0 |
493'4 |
08:30A |
|
|
|
May 26 |
|
|
|
498'0 |
0'0 |
497'2 |
08:30A |
|
|
|
Jul 26 |
|
|
|
498'6 |
0'0 |
500'0 |
08:30A |
|
|
|
Sep 26 |
475'0 |
475'0 |
475'0 |
475'0 |
0'6 |
474'2 |
08:30A |
|
|
|
Dec 26 |
474'6 |
474'6 |
474'4 |
474'4 |
1'0 |
473'4 |
08:07A |
|
|
|
Jul 27 |
|
|
|
485'2 |
0'0 |
485'2 |
08:30A |
|
|
|
Dec 27 |
|
|
|
472'6 |
0'0 |
468'4 |
08:30A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
1188'0 |
1192'2 |
1181'2 |
1181'4 |
-6'2 |
1187'6 |
08:30A |
|
|
|
Jul 24 |
1202'2 |
1206'6 |
1196'0 |
1196'4 |
-5'6 |
1202'2 |
08:30A |
|
|
|
Aug 24 |
1199'0 |
1203'4 |
1193'4 |
1193'4 |
-5'4 |
1199'0 |
08:30A |
|
|
|
Sep 24 |
1183'2 |
1186'6 |
1178'4 |
1178'4 |
-5'0 |
1183'4 |
08:30A |
|
|
|
Nov 24 |
1180'2 |
1184'6 |
1175'2 |
1175'2 |
-5'2 |
1180'4 |
08:30A |
|
|
|
Jan 25 |
1191'2 |
1194'4 |
1185'6 |
1187'4 |
-3'0 |
1190'4 |
08:30A |
|
|
|
Mar 25 |
1187'6 |
1191'4 |
1182'4 |
1184'2 |
-3'0 |
1187'2 |
08:30A |
|
|
|
May 25 |
1188'4 |
1193'2 |
1185'0 |
1186'6 |
-3'0 |
1189'6 |
08:26A |
|
|
|
Jul 25 |
1195'4 |
1200'0 |
1194'0 |
1194'0 |
-1'6 |
1195'6 |
08:30A |
|
|
|
Aug 25 |
|
|
|
1245'0 |
0'0 |
1190'6 |
08:30A |
|
|
|
Sep 25 |
|
|
|
1135'4 |
0'0 |
1170'0 |
08:30A |
|
|
|
Nov 25 |
1161'4 |
1161'4 |
1159'0 |
1159'0 |
-2'6 |
1161'6 |
08:30A |
|
|
|
Jan 26 |
|
|
|
1165'0 |
0'0 |
1170'4 |
08:30A |
|
|
|
Mar 26 |
|
|
|
1140'0 |
0'0 |
1170'0 |
08:30A |
|
|
|
May 26 |
|
|
|
1140'4 |
0'0 |
1173'4 |
08:30A |
|
|
|
Jul 26 |
|
|
|
1156'4 |
0'0 |
1178'4 |
08:30A |
|
|
|
Aug 26 |
|
|
|
1172'4 |
0'0 |
1172'4 |
08:30A |
|
|
|
Sep 26 |
|
|
|
1155'2 |
0'0 |
1155'2 |
08:30A |
|
|
|
Nov 26 |
|
|
|
1147'0 |
0'0 |
1141'0 |
08:30A |
|
|
|
Jul 27 |
|
|
|
1140'6 |
0'0 |
1140'6 |
08:30A |
|
|
|
Nov 27 |
|
|
|
1080'0 |
0'0 |
1117'6 |
08:30A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
542'6 |
552'0 |
539'0 |
549'6 |
7'0 |
542'6 |
08:30A |
|
|
|
Jul 24 |
557'0 |
566'0 |
553'6 |
563'6 |
6'2 |
557'4 |
08:30A |
|
|
|
Sep 24 |
574'2 |
580'2 |
569'0 |
578'4 |
5'6 |
572'6 |
08:30A |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
574'6 |
586'0 |
571'4 |
585'6 |
12'0 |
573'6 |
08:30A |
|
|
|
Jul 24 |
568'4 |
576'0 |
563'6 |
575'4 |
8'0 |
567'4 |
08:29A |
|
|
|
Sep 24 |
580'4 |
586'2 |
574'0 |
586'0 |
8'4 |
577'4 |
08:30A |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
360'0 |
362'4 |
358'4 |
362'4 |
4'0 |
358'4 |
08:30A |
|
|
|
Jul 24 |
356'6 |
358'0 |
356'6 |
358'0 |
1'0 |
357'0 |
08:30A |
|
|
|
Sep 24 |
|
|
|
343'4 |
0'0 |
353'6 |
07:45A |
|
|
|
|
@FC - @FCF0 - UNKNOWN |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
188.475 |
188.700 |
188.350 |
188.400 |
- 0.175 |
188.575 |
08:30A |
|
|
|
Jun 24 |
185.225 |
185.400 |
185.125 |
185.175 |
- 0.225 |
185.400 |
08:30A |
|
|
|
Aug 24 |
184.300 |
184.350 |
184.050 |
184.075 |
- 0.275 |
184.350 |
08:30A |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 24 |
251.000 |
251.200 |
251.000 |
251.200 |
|
251.200 |
08:30A |
|
|
|
Apr 24 |
254.700 |
255.500 |
254.700 |
255.000 |
- 0.100 |
255.100 |
08:30A |
|
|
|
May 24 |
258.850 |
259.450 |
258.825 |
258.875 |
- 0.250 |
259.125 |
08:30A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
188.475 |
188.700 |
188.350 |
188.400 |
- 0.175 |
188.575 |
08:30A |
|
|
|
Jun 24 |
185.225 |
185.400 |
185.125 |
185.175 |
- 0.225 |
185.400 |
08:30A |
|
|
|
Aug 24 |
184.300 |
184.350 |
184.050 |
184.075 |
- 0.275 |
184.350 |
08:30A |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Chillicothe, MO |
|
|
Chg Zip Code: |
Temp: |
34oF |
Feels Like: |
27oF |
Humid: |
56% |
Dew Pt: |
20oF |
Barom: |
29.95 |
Wind Dir: |
SSW |
Cond: |
N/A |
Wind Spd: |
9 mph |
Sunrise: |
7:17 |
Sunset: |
7:25 |
As reported at CHILLICOTHE, MO at 8:00 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Radar
|
|
|
Chillicothe, MO
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Forecast |
|
|
Chillicothe, MO |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 68°F Low: 27°F Precip: 0% |
High: 51°F Low: 34°F Precip: 0% |
High: 51°F Low: 29°F Precip: 0% |
High: 56°F Low: 38°F Precip: 58% |
High: 51°F Low: 27°F Precip: 70% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
Did You Know? |
|
|
In 1870 foot-and-mouth disease was first reported in the U.S.
|
|
|
Fact courtesy of the USDA
|
|
|
|
|
|