Indexes
Index
Last
Chg
NYSE Composite
22798
549
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
447'2
448'4
446'4
448'2
1'0
447'2
09:30P
Jul 26
458'0
459'2
457'2
459'0
1'0
458'0
09:30P
Sep 26
461'2
462'6
461'0
462'4
0'6
461'6
09:29P
Dec 26
475'4
476'6
475'0
476'4
0'4
476'0
09:30P
Mar 27
487'2
488'4
487'0
488'2
0'2
488'0
09:29P
May 27
494'2
495'2
494'2
495'0
-0'2
495'2
09:29P
Jul 27
498'0
499'0
498'0
499'0
0'2
498'6
09:29P
Sep 27
482'6
482'6
482'6
482'6
0'0
482'6
09:29P
Dec 27
487'2
488'4
487'0
488'2
0'0
488'2
09:26P
Mar 28
497'2
497'2
497'2
497'2
-0'6
498'0
09:30P
May 28
506'6
0'0
502'6
09:30P
Jul 28
504'4
0'0
504'6
09:30P
Sep 28
475'0
0'0
478'6
07:55P
Dec 28
481'4
0'0
482'4
09:29P
Jul 29
500'0
0'0
497'0
07:55P
Dec 29
490'0
0'0
482'4
07:00P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1164'2
1159'6
1162'0
0'0
1162'0
09:30P
Jul 26
1178'0
1180'0
1176'0
1177'6
-0'2
1178'0
09:30P
Aug 26
1172'2
1175'0
1171'4
1173'2
0'0
1173'2
09:29P
Sep 26
1149'0
1153'2
1149'0
1152'0
-0'4
1152'4
09:29P
Nov 26
1151'0
1153'2
1150'2
1152'0
0'0
1152'0
09:30P
Jan 27
1161'0
1163'0
1160'2
1161'6
-0'2
1162'0
09:29P
Mar 27
1155'4
1158'0
1155'4
1157'4
0'0
1157'4
09:29P
May 27
1159'4
1160'2
1159'4
1160'2
0'2
1160'0
09:29P
Jul 27
1164'0
1166'2
1164'0
1166'0
0'0
1166'0
09:29P
Aug 27
1156'4
0'0
1154'2
09:30P
Sep 27
1129'2
0'0
1125'2
09:30P
Nov 27
1115'4
1117'6
1115'4
1117'6
0'4
1117'2
09:29P
Jan 28
1122'0
0'0
1128'0
09:30P
Mar 28
1107'6
0'0
1128'6
09:30P
May 28
1132'6
0'0
1132'6
01:20P
Jul 28
1132'0
0'0
1137'6
09:30P
Aug 28
1130'4
0'0
1130'4
01:20P
Sep 28
1110'6
0'0
1110'6
07:00P
Nov 28
1100'0
0'0
1095'6
08:37P
Jul 29
1115'0
0'0
1115'0
07:00P
Nov 29
1100'0
0'0
1096'0
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
580'0
584'4
579'4
583'2
3'0
580'2
09:29P
Jul 26
591'2
595'0
590'4
594'0
2'6
591'2
09:29P
Sep 26
604'4
607'4
604'0
606'4
2'2
604'2
09:29P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
595'4
599'2
594'4
597'4
2'2
595'2
09:29P
Jul 26
612'0
615'0
610'4
612'6
0'6
612'0
09:29P
Sep 26
626'4
629'4
625'6
628'4
2'0
626'4
09:29P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
332'2
332'4
331'0
332'2
-0'2
332'4
09:12P
Jul 26
337'0
337'2
336'6
337'2
-1'0
338'2
09:12P
Sep 26
342'0
0'0
342'6
09:12P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.750
247.550
248.975
0.800
249.000s
01:05P
Jun 26
247.225
247.750
244.650
245.750
0.125
245.925s
01:05P
Aug 26
243.525
244.000
241.350
242.250
0.050
242.425s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
371.800
372.450
368.000
370.550
1.775
370.675s
02:30P
May 26
370.300
370.550
365.525
367.875
1.375
368.000s
01:05P
Aug 26
369.250
369.750
365.200
367.825
1.900
367.950s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.750
247.550
248.975
0.800
249.000s
01:05P
Jun 26
247.225
247.750
244.650
245.750
0.125
245.925s
01:05P
Aug 26
243.525
244.000
241.350
242.250
0.050
242.425s
01:05P
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:
64 o F
Humid:
42 %
Dew Pt:
42 o F
Barom:
29.99
Wind Dir:
S
Cond:
N/A
Wind Spd:
7 mph
Sunrise:
6:45
Sunset:
7:46
As reported at CHILLICOTHE, MO at 9:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 74 °F Low: 50 °F Precip: 67 %
High: 61 °F Low: 49 °F Precip: 80 %
High: 77 °F Low: 49 °F Precip: 80 %
High: 73 °F Low: 60 °F Precip: 80 %
High: 82 °F Low: 63 °F Precip: 42 %
View complete Local Weather
Did You Know?
In 1790 the total United States population was 3,929,214. Farmers made up about 90% of the labor force
Fact courtesy of the USDA