Indexes
Index
Last
Chg
NYSE Composite
21382
214
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
429'6
431'2
426'6
427'4
-2'2
429'6
10:11A
Mar 26
442'0
443'2
438'0
438'4
-3'0
441'4
10:11A
May 26
449'2
450'2
445'0
445'6
-3'2
449'0
10:12A
Jul 26
455'2
456'0
450'4
451'4
-3'2
454'6
10:12A
Sep 26
451'2
451'6
447'0
448'0
-3'2
451'2
10:12A
Dec 26
463'0
464'0
459'4
460'6
-2'0
462'6
10:12A
Mar 27
475'6
476'6
472'4
474'2
-1'4
475'6
10:12A
May 27
482'4
482'4
480'2
480'2
-1'6
482'0
10:12A
Jul 27
482'4
483'2
482'0
483'2
-1'4
484'6
10:12A
Sep 27
467'6
467'6
467'6
467'6
-1'4
469'2
10:11A
Dec 27
472'0
472'0
469'0
470'4
-1'4
472'0
10:11A
Jul 28
470'2
0'0
490'2
10:11A
Dec 28
470'0
0'0
466'2
10:10A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1135'4
1142'6
1128'0
1133'4
-2'6
1136'2
10:12A
Mar 26
1143'6
1151'0
1137'4
1142'6
-1'6
1144'4
10:12A
May 26
1151'2
1158'2
1146'2
1151'4
-1'0
1152'4
10:12A
Jul 26
1156'6
1164'0
1152'0
1157'2
-1'0
1158'2
10:12A
Aug 26
1146'0
1151'4
1141'0
1146'4
-0'4
1147'0
10:12A
Sep 26
1119'0
1123'0
1114'6
1119'6
-0'6
1120'4
10:12A
Nov 26
1117'4
1122'4
1113'6
1118'4
-1'0
1119'4
10:12A
Jan 27
1125'6
1130'0
1122'0
1126'6
-1'2
1128'0
10:12A
Mar 27
1123'0
1126'2
1120'0
1124'4
-1'0
1125'4
10:12A
May 27
1127'4
0'0
1127'4
10:12A
Jul 27
1133'0
1133'0
1127'4
1127'4
-5'0
1132'4
10:12A
Aug 27
1076'0
0'0
1124'2
10:12A
Sep 27
1103'0
0'0
1103'4
10:12A
Nov 27
1097'6
1097'6
1097'2
1097'2
-4'4
1101'6
10:12A
Jan 28
1110'6
0'0
1110'6
11/19
Mar 28
1108'6
0'0
1108'6
11/19
May 28
1111'6
0'0
1111'6
11/19
Jul 28
1119'4
0'0
1119'4
10:12A
Aug 28
1112'2
0'0
1112'2
11/19
Sep 28
1092'2
0'0
1092'2
11/19
Nov 28
1095'0
0'0
1091'6
10:12A
Jul 29
1111'0
0'0
1111'0
11/19
Nov 29
1085'4
0'0
1085'4
11/19
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
537'0
543'2
531'6
533'2
-3'4
536'6
10:12A
Mar 26
549'2
555'2
543'6
545'6
-3'6
549'4
10:12A
May 26
558'4
563'2
552'2
554'2
-4'2
558'4
10:12A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
517'0
520'0
509'2
510'2
-5'2
515'4
10:12A
Mar 26
532'4
536'2
526'0
527'2
-4'4
531'6
10:12A
May 26
544'6
549'0
538'2
540'0
-4'2
544'2
10:12A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
311'4
311'4
308'0
309'0
-2'4
311'4
10:12A
Mar 26
313'2
314'4
310'0
311'0
-1'4
312'4
10:09A
May 26
319'6
320'0
319'6
320'0
0'4
319'4
09:57A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
217.000
217.625
212.875
213.825
- 2.475
216.300
10:12A
Feb 26
217.800
218.800
213.775
215.025
- 2.225
217.250
10:12A
Apr 26
218.250
219.325
214.350
215.575
- 2.225
217.800
10:12A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
340.925
341.000
339.950
340.250
- 1.600
341.850
10:12A
Jan 26
322.650
323.425
314.750
316.500
- 4.950
321.450
10:12A
Mar 26
314.525
315.525
307.275
308.625
- 4.775
313.400
10:12A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
217.000
217.625
212.875
213.825
- 2.475
216.300
10:12A
Feb 26
217.800
218.800
213.775
215.025
- 2.225
217.250
10:12A
Apr 26
218.250
219.325
214.350
215.575
- 2.225
217.800
10:12A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
49 o F
Feels Like:
49 o F
Humid:
97 %
Dew Pt:
48 o F
Barom:
30.08
Wind Dir:
NE
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
7:04
Sunset:
4:54
As reported at CHILLICOTHE, MO at 10:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 61 °F Low: 46 °F Precip: 29 %
High: 50 °F Low: 41 °F Precip: 80 %
High: 56 °F Low: 31 °F Precip: 26 %
High: 60 °F Low: 36 °F Precip: 50 %
High: 56 °F Low: 42 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1870 foot-and-mouth disease was first reported in the U.S.
Fact courtesy of the USDA