Indexes
Index
Last
Chg
NYSE Composite
22266
148
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
446'0
446'0
446'0
446'0
-2'2
448'2
08:54A
May 26
462'2
464'4
458'6
460'0
-2'4
462'4
08:54A
Jul 26
473'2
475'4
470'0
471'0
-3'0
474'0
08:54A
Sep 26
475'6
477'6
472'0
472'6
-4'2
477'0
08:54A
Dec 26
488'4
490'4
484'4
485'4
-4'4
490'0
08:54A
Mar 27
497'0
498'6
493'6
494'4
-4'4
499'0
08:54A
May 27
503'2
503'2
499'0
499'6
-4'4
504'2
08:54A
Jul 27
505'0
506'0
501'4
502'0
-4'4
506'4
08:54A
Sep 27
482'6
483'0
481'4
481'4
-2'0
483'4
08:54A
Dec 27
486'2
487'0
484'0
484'6
-2'6
487'4
08:54A
Mar 28
496'4
0'0
497'2
08:54A
May 28
501'4
0'0
502'2
08:54A
Jul 28
506'2
0'0
504'2
08:54A
Sep 28
475'0
0'0
471'0
08:30A
Dec 28
475'0
0'0
475'0
01:11A
Jul 29
491'4
0'0
491'4
08:30A
Dec 29
467'0
0'0
467'6
08:30A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1214'0
0'0
1213'0
08:54A
May 26
1229'0
1229'6
1211'4
1212'4
-14'6
1227'2
08:54A
Jul 26
1242'4
1242'4
1224'2
1225'4
-14'4
1240'0
08:54A
Aug 26
1222'4
1222'4
1207'2
1208'6
-12'4
1221'2
08:54A
Sep 26
1175'0
1175'0
1162'6
1164'4
-10'6
1175'2
08:54A
Nov 26
1167'2
1167'6
1155'4
1157'4
-10'0
1167'4
08:54A
Jan 27
1176'0
1176'2
1165'0
1166'2
-10'0
1176'2
08:54A
Mar 27
1170'4
1170'4
1160'0
1161'2
-9'2
1170'4
08:54A
May 27
1169'6
1170'0
1161'2
1163'2
-8'4
1171'6
08:54A
Jul 27
1174'2
1174'6
1166'4
1168'0
-8'4
1176'4
08:54A
Aug 27
1162'0
0'0
1163'6
08:54A
Sep 27
1113'2
0'0
1126'4
08:55A
Nov 27
1115'0
1115'6
1111'0
1111'4
-5'6
1117'2
08:54A
Jan 28
1124'0
0'0
1127'4
08:55A
Mar 28
1114'0
0'0
1129'2
08:55A
May 28
1134'2
0'0
1134'2
03/12
Jul 28
1115'0
0'0
1140'4
08:55A
Aug 28
1133'2
0'0
1133'2
03/12
Sep 28
1113'4
0'0
1113'4
08:30A
Nov 28
1100'0
1100'0
1100'0
1100'0
0'0
1100'0
02:01A
Jul 29
1119'2
0'0
1119'2
08:30A
Nov 29
1100'0
0'0
1100'2
02:01A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
597'4
0'0
592'2
08:54A
May 26
599'0
606'4
594'2
596'2
-2'2
598'4
08:54A
Jul 26
610'0
617'2
605'6
608'0
-1'4
609'4
08:54A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
611'0
618'0
611'0
618'0
0'0
601'4s
08:54A
May 26
613'2
618'6
607'4
609'4
-4'0
613'4
08:54A
Jul 26
626'2
632'6
621'6
623'6
-3'4
627'2
08:54A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
350'0
0'0
363'4
08:53A
May 26
372'2
375'4
360'6
374'4
1'0
373'4
08:54A
Jul 26
371'6
373'4
358'6
373'4
2'0
371'4
08:54A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
232.000
232.550
230.900
231.425
0.175
231.250
08:54A
Jun 26
230.475
231.150
229.325
229.850
0.475
229.375
08:54A
Aug 26
228.100
228.950
227.025
227.500
0.225
227.275
08:54A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
350.025
351.800
349.125
349.850
1.625
348.225
08:54A
Apr 26
344.275
346.700
343.675
344.475
1.475
343.000
08:54A
May 26
341.400
343.775
340.550
341.325
1.400
339.925
08:54A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
232.000
232.550
230.900
231.425
0.175
231.250
08:54A
Jun 26
230.475
231.150
229.325
229.850
0.475
229.375
08:54A
Aug 26
228.100
228.950
227.025
227.500
0.225
227.275
08:54A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
46 o F
Feels Like:
40 o F
Humid:
37 %
Dew Pt:
21 o F
Barom:
29.91
Wind Dir:
NW
Cond:
N/A
Wind Spd:
13 mph
Sunrise:
7:28
Sunset:
7:18
As reported at CHILLICOTHE, MO at 8:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 54 °F Low: 40 °F Precip: 0 %
High: 65 °F Low: 34 °F Precip: 0 %
High: 59 °F Low: 22 °F Precip: 80 %
High: 27 °F Low: 8 °F Precip: 65 %
High: 39 °F Low: 8 °F Precip: 39 %
View complete Local Weather
Did You Know?
In 1869 the first transcontinental railroad was completed
Fact courtesy of the USDA