Indexes
Index
Last
Chg
NYSE Composite
22127
156
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
466'6
468'6
462'2
462'4
-4'6
467'2
08:47A
Jul 26
477'0
479'2
473'2
473'4
-4'2
477'6
08:47A
Sep 26
479'6
481'4
476'0
476'4
-3'2
479'6
08:48A
Dec 26
492'6
495'0
489'6
490'0
-3'2
493'2
08:47A
Mar 27
503'0
504'2
499'6
500'0
-3'0
503'0
08:48A
May 27
508'0
510'0
505'6
505'6
-3'0
508'6
08:48A
Jul 27
511'0
512'0
508'4
508'4
-2'6
511'2
08:48A
Sep 27
487'6
487'6
487'6
487'6
0'2
487'4
08:48A
Dec 27
491'0
492'6
490'0
490'2
-1'2
491'4
08:48A
Mar 28
500'6
500'6
500'6
500'6
0'2
500'4
08:48A
May 28
499'0
0'0
504'2
08:45A
Jul 28
505'0
505'0
505'0
505'0
0'2
504'6
08:45A
Sep 28
480'0
480'0
480'0
480'0
3'4
476'4
08:43A
Dec 28
484'2
484'2
484'2
484'2
3'6
480'4
08:48A
Jul 29
497'0
0'0
497'0
08:43A
Dec 29
467'0
0'0
479'0
08:30A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1173'0
1179'6
1167'4
1168'4
-3'2
1171'6
08:47A
Jul 26
1189'4
1195'6
1183'6
1184'4
-3'2
1187'6
08:47A
Aug 26
1182'2
1187'2
1176'0
1177'0
-3'2
1180'2
08:48A
Sep 26
1152'2
1156'2
1148'4
1149'0
-3'2
1152'2
08:48A
Nov 26
1150'0
1152'6
1146'6
1147'0
-3'0
1150'0
08:47A
Jan 27
1161'0
1163'6
1157'6
1158'2
-3'0
1161'2
08:48A
Mar 27
1154'4
1158'6
1153'2
1153'4
-3'0
1156'4
08:48A
May 27
1154'4
1159'4
1154'4
1154'6
-2'4
1157'2
08:48A
Jul 27
1162'0
1163'6
1159'4
1159'6
-2'0
1161'6
08:48A
Aug 27
1146'4
0'0
1149'0
08:48A
Sep 27
1106'2
0'0
1115'0
08:47A
Nov 27
1105'4
1107'4
1103'4
1103'6
-1'2
1105'0
08:48A
Jan 28
1106'0
0'0
1115'4
08:48A
Mar 28
1107'6
0'0
1116'2
08:48A
May 28
1120'2
0'0
1120'2
03/25
Jul 28
1131'2
0'0
1124'6
08:47A
Aug 28
1117'4
0'0
1117'4
03/25
Sep 28
1097'6
0'0
1097'6
08:30A
Nov 28
1100'0
0'0
1094'4
03/25
Jul 29
1113'6
0'0
1113'6
08:30A
Nov 29
1100'0
0'0
1094'6
03/25
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
599'4
603'0
593'0
596'0
-1'6
597'6
08:48A
Jul 26
609'0
613'6
604'4
607'0
-1'6
608'6
08:48A
Sep 26
623'0
626'6
617'4
620'2
-2'0
622'2
08:48A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
618'4
628'6
616'2
619'0
1'2
617'6
08:48A
Jul 26
633'6
641'4
631'0
634'0
1'0
633'0
08:48A
Sep 26
647'6
655'2
645'0
647'4
0'2
647'2
08:48A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
335'2
335'2
331'0
331'6
-0'6
332'4
08:48A
Jul 26
336'2
336'2
333'4
333'6
-1'4
335'2
08:48A
Sep 26
342'2
342'2
342'2
342'2
0'2
342'0
08:48A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.300
233.975
233.150
233.825
- 0.600
234.425
08:48A
Jun 26
232.525
233.400
232.500
233.275
- 0.575
233.850
08:48A
Aug 26
230.350
231.150
230.275
231.050
- 0.550
231.600
08:48A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
362.500
363.075
362.500
363.000
1.125
361.875
08:48A
Apr 26
352.000
353.150
351.525
352.750
- 0.600
353.350
08:48A
May 26
348.400
349.700
347.800
349.450
- 0.600
350.050
08:48A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.300
233.975
233.150
233.825
- 0.600
234.425
08:48A
Jun 26
232.525
233.400
232.500
233.275
- 0.575
233.850
08:48A
Aug 26
230.350
231.150
230.275
231.050
- 0.550
231.600
08:48A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
64 o F
Feels Like:
64 o F
Humid:
81 %
Dew Pt:
58 o F
Barom:
29.7
Wind Dir:
S
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
7:07
Sunset:
7:32
As reported at CHILLICOTHE, MO at 8:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 88 °F Low: 53 °F Precip: 68 %
High: 55 °F Low: 38 °F Precip: 80 %
High: 59 °F Low: 28 °F Precip: 0 %
High: 74 °F Low: 43 °F Precip: 0 %
High: 85 °F Low: 57 °F Precip: 38 %
View complete Local Weather
Did You Know?
In 1929 the Great Depression began
Fact courtesy of the USDA