Indexes
Index
Last
Chg
NYSE Composite
20107
0
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
431'2
432'6
431'2
432'6
2'0
430'6
07:45A
Mar 25
439'2
441'0
438'4
440'6
0'6
440'0
08:09A
May 25
444'4
446'4
444'0
446'2
1'0
445'2
08:09A
Jul 25
447'0
449'0
446'4
448'6
1'0
447'6
08:00A
Sep 25
433'2
434'2
433'0
434'0
0'2
433'6
08:04A
Dec 25
436'6
438'0
436'6
438'0
0'6
437'2
08:07A
Mar 26
448'0
448'4
448'0
448'2
0'0
448'2
07:45A
May 26
454'4
455'0
454'2
454'4
0'2
454'2
08:00A
Jul 26
457'2
0'0
457'2
08:00A
Sep 26
447'2
447'2
447'2
447'2
0'4
446'6
07:45A
Dec 26
447'0
448'0
446'6
447'4
-0'2
447'6
07:45A
Jul 27
462'0
0'0
464'0
07:45A
Dec 27
450'0
450'0
450'0
450'0
0'0
450'0
07:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
992'2
999'0
990'6
998'2
4'4
993'6
08:07A
Mar 25
997'2
1004'4
996'2
1004'0
4'6
999'2
08:03A
May 25
1007'4
1013'6
1005'4
1013'2
4'4
1008'6
08:00A
Jul 25
1019'0
1024'6
1017'0
1024'2
4'2
1020'0
08:00A
Aug 25
1016'2
1021'4
1014'4
1021'0
4'0
1017'0
08:00A
Sep 25
1001'4
1007'0
1001'4
1007'0
3'2
1003'6
07:45A
Nov 25
1003'6
1008'6
1002'4
1008'0
3'0
1005'0
08:00A
Jan 26
1013'0
1015'2
1011'4
1015'2
1'2
1014'0
08:00A
Mar 26
1014'2
1016'6
1013'6
1015'6
0'4
1015'2
08:00A
May 26
1022'4
0'0
1021'0
07:45A
Jul 26
1030'2
1031'0
1030'2
1031'0
2'4
1028'4
07:45A
Aug 26
1093'0
0'0
1024'6
07:44A
Sep 26
1021'0
0'0
1012'4
07:44A
Nov 26
1011'6
1016'2
1011'6
1016'0
2'6
1013'2
07:45A
Jan 27
1023'0
0'0
1023'0
07:44A
Mar 27
1024'2
0'0
1024'2
07:44A
May 27
1030'2
0'0
1030'2
07:44A
Jul 27
1038'2
0'0
1040'4
07:45A
Aug 27
1037'0
0'0
1037'0
12/06
Sep 27
1024'4
0'0
1024'4
12/08
Nov 27
1029'0
0'0
1029'6
07:44A
Jul 28
1051'4
0'0
1051'4
12/08
Nov 28
1035'0
0'0
1035'0
07:44A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
546'0
0'0
542'4
07:45A
Mar 25
556'6
564'6
553'6
563'4
6'2
557'2
08:09A
May 25
565'2
573'0
562'0
572'0
6'4
565'4
08:04A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
535'0
539'0
533'0
538'6
1'2
537'2s
07:45A
Mar 25
552'2
560'0
551'0
559'4
5'6
553'6
08:04A
May 25
561'4
567'6
559'2
566'4
5'0
561'4
08:01A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
351'0
0'0
336'6
07:45A
Mar 25
358'4
362'2
358'4
362'2
3'0
359'2
08:08A
May 25
366'0
0'0
365'6
07:45A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
187.500
187.625
187.075
187.200
0.400
187.375s
08:00A
Feb 25
186.700
187.000
186.000
186.025
- 0.150
186.175s
08:00A
Apr 25
189.000
189.250
188.250
188.275
- 0.250
188.300s
12/08
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
255.900
256.750
255.375
256.150
0.900
255.825s
08:08A
Mar 25
254.300
255.225
253.900
254.925
1.075
254.675s
08:00A
Apr 25
255.600
256.150
255.000
255.775
0.950
255.575s
12/08
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
187.500
187.625
187.075
187.200
0.400
187.375s
08:00A
Feb 25
186.700
187.000
186.000
186.025
- 0.150
186.175s
08:00A
Apr 25
189.000
189.250
188.250
188.275
- 0.250
188.300s
12/08
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:
40 o F
Humid:
82 %
Dew Pt:
35 o F
Barom:
29.88
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
7:24
Sunset:
4:49
As reported at CHILLICOTHE, MO at 8:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 55 °F Low: 39 °F Precip: 0 %
High: 40 °F Low: 31 °F Precip: 0 %
High: 32 °F Low: 23 °F Precip: 0 %
High: 30 °F Low: 18 °F Precip: 0 %
High: 45 °F Low: 26 °F Precip: 70 %
View complete Local Weather
Did You Know?
In 1972 DDT use was banned in the U.S.
Fact courtesy of the USDA