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
428'6
430'0
427'2
428'4
-1'4
428'6s
03:57P
May 26
437'4
438'2
435'4
437'0
-1'6
437'0s
04:45P
Jul 26
444'2
445'0
442'0
443'4
-1'4
443'6s
01:30P
Sep 26
442'4
443'2
441'0
442'6
-0'6
442'6s
03:56P
Dec 26
456'4
457'4
455'4
457'0
-0'4
457'2s
02:30P
Mar 27
468'2
469'6
467'4
469'2
0'0
469'4s
02:30P
May 27
474'2
475'4
473'6
475'4
-0'2
475'2s
01:30P
Jul 27
478'0
478'4
476'6
478'4
-0'2
478'2s
01:30P
Sep 27
462'6
463'4
462'0
463'4
-0'4
463'2s
01:30P
Dec 27
468'2
471'4
467'4
469'4
-0'2
469'2s
03:19P
Mar 28
482'4
-0'2
480'2s
01:21P
May 28
489'0
-0'4
486'0s
01:20P
Jul 28
491'0
-0'4
488'2s
01:21P
Sep 28
467'6
-0'4
467'6s
01:21P
Dec 28
474'0
-2'0
472'2s
01:21P
Jul 29
488'6
-2'0
488'6s
01:21P
Dec 29
466'0
0'0
466'0s
01:21P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1112'2
1116'2
1106'0
1109'6
-4'4
1110'6s
03:49P
May 26
1125'0
1129'6
1120'0
1124'0
-3'6
1125'0s
03:11P
Jul 26
1134'6
1140'4
1130'4
1135'4
-3'0
1136'4s
03:37P
Aug 26
1122'2
1127'4
1119'6
1125'2
-2'0
1126'0s
01:30P
Sep 26
1092'0
1097'4
1090'2
1096'2
0'6
1097'4s
01:30P
Nov 26
1093'0
1096'0
1087'4
1094'4
1'6
1095'6s
02:30P
Jan 27
1101'4
1106'0
1097'2
1104'4
2'0
1105'4s
02:43P
Mar 27
1101'2
1106'0
1098'0
1105'0
2'4
1106'0s
01:30P
May 27
1104'6
1110'0
1102'4
1109'2
2'6
1110'0s
01:30P
Jul 27
1110'4
1115'6
1108'2
1114'4
3'0
1116'0s
01:30P
Aug 27
1108'6
3'0
1107'6s
01:21P
Sep 27
1057'0
2'2
1085'4s
01:21P
Nov 27
1077'2
1081'6
1074'4
1081'6
2'0
1082'4s
01:30P
Jan 28
1097'6
2'0
1092'4s
01:21P
Mar 28
1100'0
1'6
1094'4s
01:21P
May 28
1099'4
1'6
1099'4s
01:21P
Jul 28
1106'6
1'6
1106'6s
01:21P
Aug 28
1099'4
1'6
1099'4s
01:21P
Sep 28
1082'2
1'0
1082'2s
01:21P
Nov 28
1087'0
1'0
1079'6s
01:30P
Jul 29
1099'0
1'0
1099'0s
01:21P
Nov 29
1092'0
1'0
1087'2s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
530'4
531'4
525'4
528'2
-1'0
528'6s
01:30P
May 26
539'2
540'6
535'2
538'4
-0'2
538'6s
02:37P
Jul 26
550'0
550'0
545'2
548'6
-0'2
549'0s
02:31P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
531'0
533'4
525'6
528'6
-2'4
528'6s
01:30P
May 26
543'0
545'4
537'6
541'2
-1'6
541'6s
03:12P
Jul 26
557'2
557'2
551'2
554'6
-2'2
555'0s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
306'6
306'6
294'0
298'4
-2'6
299'0s
03:53P
May 26
312'0
312'0
301'0
303'2
-4'2
302'6s
01:30P
Jul 26
310'0
310'0
308'0
308'2
-2'2
308'4s
01:30P
@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
01:05P
Apr 26
238.600
239.400
237.275
238.225
0.950
238.200s
01:05P
Jun 26
234.725
235.850
233.325
234.375
0.475
234.325s
01:05P
@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
01:05P
Apr 26
363.250
365.750
361.600
363.450
0.400
363.200s
01:05P
May 26
357.375
360.725
356.250
358.075
0.650
357.775s
01:05P
@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
01:05P
Apr 26
238.600
239.400
237.275
238.225
0.950
238.200s
01:05P
Jun 26
234.725
235.850
233.325
234.375
0.475
234.325s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
70 o F
Feels Like:
68 o F
Humid:
29 %
Dew Pt:
36 o F
Barom:
29.9
Wind Dir:
S
Cond:
N/A
Wind Spd:
12 mph
Sunrise:
7:13
Sunset:
5:43
As reported at CHILLICOTHE, MO at 4:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 69 °F Low: 24 °F Precip: 0 %
High: 52 °F Low: 33 °F Precip: 0 %
High: 48 °F Low: 25 °F Precip: 0 %
High: 49 °F Low: 30 °F Precip: 46 %
High: 50 °F Low: 28 °F Precip: 46 %
View complete Local Weather
Did You Know?
In 1820 the Agriculture Committee in the U.S. House of Representatives was established
Fact courtesy of the USDA