Indexes
Index
Last
Chg
NYSE Composite
22955
- 61
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
451'0
452'0
450'2
451'0
-0'2
451'2
08:08P
Jul 26
460'2
461'4
460'0
460'4
0'0
460'4
08:08P
Sep 26
463'6
464'2
463'0
463'4
0'2
463'2
08:08P
Dec 26
478'0
479'0
477'6
478'2
0'2
478'0
08:08P
Mar 27
491'0
491'4
491'0
491'2
0'2
491'0
08:08P
May 27
498'0
498'6
498'0
498'6
0'2
498'4
08:08P
Jul 27
501'0
502'0
501'0
502'0
0'0
502'0
08:08P
Sep 27
483'0
0'0
483'0
08:06P
Dec 27
488'0
488'0
487'4
487'4
0'0
487'4
08:06P
Mar 28
493'2
0'0
497'2
08:01P
May 28
496'4
0'0
502'0
07:04P
Jul 28
504'4
0'0
504'0
08:01P
Sep 28
475'0
0'0
476'0
07:00P
Dec 28
480'0
0'2
479'6
08:01P
Jul 29
500'0
0'0
494'2
07:00P
Dec 29
482'0
0'0
479'6
07:00P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'6
1166'4
1164'0
1165'6
-1'2
1167'0
08:08P
Jul 26
1181'2
1182'6
1180'0
1182'2
-1'0
1183'2
08:08P
Aug 26
1174'6
1176'0
1173'4
1175'0
-1'4
1176'4
08:08P
Sep 26
1150'2
1151'6
1149'6
1151'2
-1'2
1152'4
08:08P
Nov 26
1153'0
1154'4
1151'6
1153'4
-1'0
1154'4
08:08P
Jan 27
1164'0
1166'0
1163'4
1165'4
-0'6
1166'2
08:08P
Mar 27
1163'0
1164'6
1162'6
1164'4
-1'0
1165'4
08:08P
May 27
1167'0
1168'2
1167'0
1167'4
-1'2
1168'6
08:08P
Jul 27
1172'6
1173'2
1172'6
1173'2
-1'0
1174'2
08:08P
Aug 27
1164'6
0'0
1161'4
08:08P
Sep 27
1135'0
0'0
1134'0
07:46P
Nov 27
1126'4
1126'4
1125'0
1125'6
-0'6
1126'4
08:08P
Jan 28
1130'6
0'0
1137'0
07:46P
Mar 28
1131'4
0'0
1138'2
07:46P
May 28
1142'0
0'0
1142'0
07:00P
Jul 28
1132'0
0'0
1147'2
07:52P
Aug 28
1140'0
0'0
1140'0
01:20P
Sep 28
1120'2
0'0
1120'2
07:00P
Nov 28
1100'0
0'0
1105'2
07:46P
Jul 29
1124'4
0'0
1124'4
07:00P
Nov 29
1096'0
0'0
1101'0
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
593'0
593'4
590'6
592'0
-1'6
593'6
08:08P
Jul 26
599'6
600'6
598'0
599'4
-2'2
601'6
08:08P
Sep 26
611'6
612'6
610'0
611'0
-2'6
613'6
08:08P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
623'2
624'6
622'0
623'6
-1'6
625'4
08:08P
Jul 26
637'0
637'4
634'6
636'2
-2'2
638'4
08:08P
Sep 26
649'4
650'6
648'0
649'2
-2'2
651'4
08:08P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
347'0
347'2
343'6
343'6
-2'0
345'6
08:01P
Jul 26
347'0
347'2
347'0
347'2
-3'4
350'6
08:05P
Sep 26
352'2
0'0
351'0
07:34P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
252.550
253.525
251.550
252.675
0.050
252.600s
01:05P
Jun 26
251.100
251.900
249.575
251.225
- 0.350
251.075s
02:43P
Aug 26
246.350
246.950
244.650
246.175
- 0.400
246.125s
03:17P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
375.800
376.225
371.925
373.375
- 2.375
373.500s
02:30P
May 26
374.950
374.950
369.400
370.850
- 3.900
370.950s
03:54P
Aug 26
375.425
375.875
370.450
372.075
- 3.625
372.200s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
252.550
253.525
251.550
252.675
0.050
252.600s
01:05P
Jun 26
251.100
251.900
249.575
251.225
- 0.350
251.075s
02:43P
Aug 26
246.350
246.950
244.650
246.175
- 0.400
246.125s
03:17P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
66 o F
Feels Like:
66 o F
Humid:
81 %
Dew Pt:
60 o F
Barom:
29.7
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
13 mph
Sunrise:
6:34
Sunset:
7:53
As reported at CHILLICOTHE, MO at 7:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 82 °F Low: 51 °F Precip: 0 %
High: 81 °F Low: 54 °F Precip: 80 %
High: 57 °F Low: 40 °F Precip: 80 %
High: 67 °F Low: 34 °F Precip: 0 %
High: 74 °F Low: 42 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1928 antibacterial properties of penicillin were discovered by Sir Alexander Fleming
Fact courtesy of the USDA