Indexes
Index
Last
Chg
NYSE Composite
22721
66
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
422'4
424'0
422'2
423'4
1'4
422'0
03:05A
May 26
430'0
431'6
430'0
431'2
1'4
429'6
03:05A
Jul 26
436'0
438'0
436'0
437'4
1'4
436'0
03:05A
Sep 26
434'4
436'6
434'4
436'0
1'4
434'4
03:05A
Dec 26
447'6
449'6
447'4
449'0
1'2
447'6
03:05A
Mar 27
460'4
463'2
460'4
462'2
1'2
461'0
03:05A
May 27
467'4
470'0
467'4
469'0
1'2
467'6
03:02A
Jul 27
472'6
473'4
472'4
472'4
1'0
471'4
03:02A
Sep 27
458'2
458'2
458'2
458'2
1'2
457'0
03:02A
Dec 27
462'6
463'0
462'6
463'0
1'2
461'6
03:05A
Mar 28
484'0
0'0
473'6
03:04A
May 28
478'6
0'0
478'6
01:11A
Jul 28
489'2
0'0
480'2
03:04A
Sep 28
460'4
0'0
460'4
01/14
Dec 28
469'4
0'0
467'0
03:02A
Jul 29
485'2
0'0
485'2
01/14
Dec 29
465'2
0'0
465'2
01/14
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1043'4
1044'6
1041'4
1043'0
0'4
1042'4
03:05A
May 26
1056'2
1057'0
1054'2
1055'6
0'6
1055'0
03:05A
Jul 26
1068'4
1070'2
1067'6
1068'6
0'4
1068'2
03:06A
Aug 26
1066'0
1067'2
1065'2
1066'2
0'6
1065'4
03:04A
Sep 26
1053'0
1053'6
1052'2
1053'0
0'6
1052'2
03:05A
Nov 26
1058'2
1059'4
1058'0
1059'0
1'0
1058'0
03:05A
Jan 27
1069'4
1070'6
1069'2
1070'2
0'4
1069'6
03:05A
Mar 27
1072'0
1073'2
1071'6
1072'4
0'4
1072'0
03:04A
May 27
1078'0
1078'0
1078'0
1078'0
0'0
1078'0
03:04A
Jul 27
1084'4
0'0
1085'4
03:04A
Aug 27
1088'6
0'0
1079'0
02:35A
Sep 27
1057'0
0'0
1061'6
03:04A
Nov 27
1063'0
0'0
1062'0
03:04A
Jan 28
1080'0
0'0
1071'0
03:04A
Mar 28
1069'0
0'0
1069'0
01/14
May 28
1072'0
0'0
1072'0
03:04A
Jul 28
1081'2
0'0
1081'2
03:04A
Aug 28
1074'0
0'0
1074'0
01/14
Sep 28
1054'0
0'0
1054'0
01/14
Nov 28
1060'0
0'0
1052'0
03:04A
Jul 29
1071'2
0'0
1071'2
01/14
Nov 29
1057'0
0'0
1057'0
01/14
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'4
514'0
512'4
513'6
1'2
512'4
03:05A
May 26
523'6
525'0
523'4
525'0
1'2
523'6
03:06A
Jul 26
536'4
537'4
536'0
537'2
1'0
536'2
03:05A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
522'0
524'6
522'0
524'6
2'4
522'2
03:06A
May 26
533'4
536'0
533'4
535'6
2'2
533'4
03:06A
Jul 26
547'0
548'2
546'6
548'2
2'0
546'2
03:05A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
288'4
293'4
288'0
292'0
4'6
287'2
02:19A
May 26
296'0
299'6
296'0
299'6
5'2
294'4
02:27A
Jul 26
299'6
0'0
298'2
02:19A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
237.225
237.300
234.625
235.075
- 2.100
235.150s
01/14
Apr 26
238.800
239.025
236.750
237.325
- 1.650
237.325s
01/14
Jun 26
233.000
233.525
231.525
232.300
- 1.075
232.325s
01/14
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
366.975
367.000
362.650
365.050
- 1.525
364.750s
01/14
Mar 26
362.900
362.900
358.125
359.775
- 2.425
359.700s
01/14
Apr 26
361.000
361.000
356.850
358.075
- 2.425
358.175s
01/14
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
237.225
237.300
234.625
235.075
- 2.100
235.150s
01/14
Apr 26
238.800
239.025
236.750
237.325
- 1.650
237.325s
01/14
Jun 26
233.000
233.525
231.525
232.300
- 1.075
232.325s
01/14
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
17 o F
Feels Like:
17 o F
Humid:
70 %
Dew Pt:
9 o F
Barom:
30.26
Wind Dir:
NW
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
7:33
Sunset:
5:14
As reported at CHILLICOTHE, MO at 2:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 39 °F Low: 16 °F Precip: 0 %
High: 41 °F Low: 22 °F Precip: 25 %
High: 22 °F Low: 10 °F Precip: 0 %
High: 34 °F Low: 7 °F Precip: 0 %
High: 25 °F Low: 12 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1916 the Federal Highway Act provided for cooperation with states in construction of rural post roads
Fact courtesy of the USDA