Indexes
Index
Last
Chg
NYSE Composite
22185
- 302
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
448'4
453'4
448'4
453'0
8'6
444'2
10:32A
May 26
462'4
469'4
461'0
467'4
7'2
460'2
10:34A
Jul 26
473'0
480'6
472'6
478'2
6'2
472'0
10:34A
Sep 26
476'2
483'0
476'2
480'4
5'0
475'4
10:34A
Dec 26
490'0
495'6
489'0
493'4
4'4
489'0
10:34A
Mar 27
498'4
504'0
498'2
502'2
4'0
498'2
10:34A
May 27
503'2
508'6
503'2
507'0
3'4
503'4
10:34A
Jul 27
506'0
510'6
506'0
509'0
3'4
505'4
10:34A
Sep 27
483'4
485'6
483'4
484'2
1'6
482'4
10:34A
Dec 27
486'4
489'4
485'6
487'4
1'2
486'2
10:34A
Mar 28
496'6
498'2
496'4
497'0
1'0
496'0
10:34A
May 28
501'4
501'4
501'4
501'4
1'4
500'0
10:34A
Jul 28
503'4
503'4
503'4
503'4
2'0
501'4
10:30A
Sep 28
475'0
0'0
474'4
08:58A
Dec 28
479'0
479'2
479'0
479'0
0'2
478'6
10:30A
Jul 29
495'2
0'0
495'2
10:02A
Dec 29
467'0
0'0
471'4
10:02A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1215'6
1223'2
1215'6
1223'2
22'6
1200'4
10:34A
May 26
1220'0
1238'4
1216'0
1238'2
24'2
1214'0
10:34A
Jul 26
1232'0
1250'6
1229'6
1250'2
23'0
1227'2
10:34A
Aug 26
1216'4
1231'0
1213'0
1230'6
19'2
1211'4
10:34A
Sep 26
1175'0
1182'4
1172'0
1182'4
11'6
1170'6
10:34A
Nov 26
1165'0
1174'0
1163'6
1173'6
10'4
1163'2
10:34A
Jan 27
1173'4
1182'0
1172'2
1182'0
10'0
1172'0
10:34A
Mar 27
1167'2
1175'6
1166'6
1175'6
8'4
1167'2
10:34A
May 27
1171'0
1177'2
1168'0
1177'2
8'4
1168'6
10:34A
Jul 27
1174'0
1182'0
1172'6
1182'0
8'0
1174'0
10:34A
Aug 27
1162'0
1162'0
1162'0
1162'0
2'2
1159'6
10:35A
Sep 27
1113'2
0'0
1123'0
10:35A
Nov 27
1115'0
1120'6
1114'6
1120'6
7'0
1113'6
10:34A
Jan 28
1124'0
0'0
1123'6
10:35A
Mar 28
1114'0
0'0
1125'4
10:35A
May 28
1130'4
0'0
1130'4
09:22A
Jul 28
1115'0
0'0
1136'6
10:35A
Aug 28
1129'4
0'0
1129'4
09:22A
Sep 28
1109'6
0'0
1109'6
08:30A
Nov 28
1096'6
0'0
1100'0
10:20A
Jul 29
1119'2
0'0
1119'2
08:30A
Nov 29
1100'0
0'0
1100'2
03/11
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
586'6
0'0
588'4
10:34A
May 26
599'4
613'0
596'0
610'0
15'2
594'6
10:34A
Jul 26
610'0
623'2
606'4
620'6
15'0
605'6
10:34A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
587'4
4'6
601'4s
10:34A
May 26
618'0
629'2
611'6
629'0
15'4
613'4
10:34A
Jul 26
628'6
642'6
626'0
642'6
15'4
627'2
10:34A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
350'0
0'0
355'4
10:33A
May 26
366'2
375'0
365'4
375'0
9'4
365'4
10:34A
Jul 26
371'0
373'0
368'6
372'6
5'2
367'4
10:33A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
229.975
231.100
228.825
230.800
0.650
230.150
10:34A
Jun 26
227.675
229.250
226.750
228.925
0.850
228.075
10:34A
Aug 26
225.850
227.225
224.850
226.925
0.750
226.175
10:34A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
347.475
349.175
345.550
348.550
- 0.175
348.725
10:34A
Apr 26
341.800
343.525
339.800
342.900
- 0.400
343.300
10:34A
May 26
337.900
340.250
336.450
339.350
- 0.475
339.825
10:34A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
229.975
231.100
228.825
230.800
0.650
230.150
10:34A
Jun 26
227.675
229.250
226.750
228.925
0.850
228.075
10:34A
Aug 26
225.850
227.225
224.850
226.925
0.750
226.175
10:34A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
40 o F
Feels Like:
34 o F
Humid:
53 %
Dew Pt:
24 o F
Barom:
30.33
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
7:29
Sunset:
7:17
As reported at CHILLICOTHE, MO at 10:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 57 °F Low: 25 °F Precip: 0 %
High: 55 °F Low: 37 °F Precip: 0 %
High: 60 °F Low: 35 °F Precip: 0 %
High: 54 °F Low: 24 °F Precip: 80 %
High: 29 °F Low: 10 °F Precip: 77 %
View complete Local Weather
Did You Know?
In 1837 John Deere and Leonard Andrus began manufacturing steel plows
Fact courtesy of the USDA