Indexes
Index
Last
Chg
NYSE Composite
21941
- 55
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
469'0
469'2
465'0
466'4
-3'2
469'6
08:36A
Jul 26
479'2
479'4
475'6
476'6
-3'2
480'0
08:36A
Sep 26
481'0
481'6
478'0
479'0
-3'0
482'0
08:35A
Dec 26
493'4
494'0
490'4
491'4
-3'0
494'4
08:36A
Mar 27
503'0
503'2
500'0
501'0
-3'0
504'0
08:35A
May 27
509'0
509'0
505'6
506'6
-2'6
509'4
08:35A
Jul 27
512'0
512'0
508'2
508'6
-3'2
512'0
08:35A
Sep 27
485'6
485'6
484'4
485'2
-1'6
487'0
08:34A
Dec 27
489'0
489'6
487'0
489'0
-0'6
489'6
08:34A
Mar 28
496'6
498'2
496'6
498'2
-0'6
499'0
08:34A
May 28
499'0
0'0
503'2
08:34A
Jul 28
500'6
0'0
504'0
08:34A
Sep 28
475'0
0'0
472'6
08:30A
Dec 28
477'4
0'0
476'6
08:34A
Jul 29
493'2
0'0
493'2
08:34A
Dec 29
467'0
0'0
475'2
08:34A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1166'0
1176'0
1165'0
1168'6
0'2
1168'4
08:36A
Jul 26
1181'0
1190'6
1180'0
1183'6
0'4
1183'2
08:36A
Aug 26
1175'0
1184'2
1174'0
1176'4
0'0
1176'4
08:34A
Sep 26
1148'0
1155'2
1145'2
1147'4
-0'2
1147'6
08:34A
Nov 26
1144'6
1152'6
1143'0
1145'4
-0'6
1146'2
08:36A
Jan 27
1154'6
1163'0
1153'4
1155'6
-1'0
1156'6
08:35A
Mar 27
1151'2
1158'4
1149'6
1150'6
-2'0
1152'6
08:34A
May 27
1154'4
1160'4
1152'0
1152'4
-2'4
1155'0
08:34A
Jul 27
1158'4
1163'6
1157'0
1157'4
-3'0
1160'4
08:34A
Aug 27
1162'0
0'0
1147'2
08:34A
Sep 27
1112'0
0'0
1114'2
08:34A
Nov 27
1101'2
1107'6
1101'2
1102'0
-3'6
1105'6
08:34A
Jan 28
1117'0
0'0
1116'0
08:34A
Mar 28
1115'0
0'0
1116'0
08:34A
May 28
1119'4
0'0
1119'4
08:34A
Jul 28
1131'2
0'0
1124'6
08:34A
Aug 28
1117'4
0'0
1117'4
08:34A
Sep 28
1097'6
0'0
1097'6
08:30A
Nov 28
1100'0
0'0
1095'0
08:34A
Jul 29
1114'2
0'0
1114'2
08:30A
Nov 29
1100'0
0'0
1095'2
03/19
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
608'0
609'2
597'4
601'2
-6'6
608'0
08:34A
Jul 26
619'4
621'0
608'6
612'4
-7'0
619'4
08:34A
Sep 26
632'2
635'0
621'6
625'4
-7'2
632'6
08:34A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
628'2
629'4
614'4
617'0
-10'2
627'2
08:34A
Jul 26
642'2
644'2
629'2
631'6
-10'4
642'2
08:34A
Sep 26
657'2
658'4
643'6
646'0
-10'6
656'6
08:34A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
368'2
371'4
368'2
371'0
3'2
367'6
08:34A
Jul 26
362'6
363'2
362'2
363'2
2'0
361'2
08:33A
Sep 26
368'4
0'0
367'2
08:33A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.250
234.300
233.200
233.350
0.075
233.275
08:34A
Jun 26
231.700
232.925
231.675
232.025
0.325
231.700
08:34A
Aug 26
229.325
230.525
229.175
229.525
0.425
229.100
08:34A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
356.200
357.800
356.125
356.850
1.575
355.275
08:34A
Apr 26
348.000
350.950
348.000
349.175
1.425
347.750
08:34A
May 26
343.925
346.700
343.600
345.100
1.675
343.425
08:34A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.250
234.300
233.200
233.350
0.075
233.275
08:34A
Jun 26
231.700
232.925
231.675
232.025
0.325
231.700
08:34A
Aug 26
229.325
230.525
229.175
229.525
0.425
229.100
08:34A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
44 o F
Feels Like:
44 o F
Humid:
89 %
Dew Pt:
41 o F
Barom:
29.93
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
7:16
Sunset:
7:26
As reported at CHILLICOTHE, MO at 8:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 84 °F Low: 43 °F Precip: 0 %
High: 86 °F Low: 49 °F Precip: 0 %
High: 70 °F Low: 48 °F Precip: 0 %
High: 60 °F Low: 35 °F Precip: 0 %
High: 62 °F Low: 41 °F Precip: 46 %
View complete Local Weather
Did You Know?
In 1980 the Supreme Court ruled that microbes created by genetic engineering could be patented
Fact courtesy of the USDA