Indexes
Index
Last
Chg
NYSE Composite
22106
135
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
461'2
464'6
458'0
464'4
2'0
462'4
11:16A
Jul 26
471'0
475'2
468'2
474'6
2'2
472'4
11:16A
Sep 26
473'6
477'4
471'0
477'0
2'0
475'0
11:16A
Dec 26
487'2
491'2
484'6
490'4
1'4
489'0
11:16A
Mar 27
496'4
501'0
495'0
500'6
1'6
499'0
11:16A
May 27
502'2
506'4
501'2
506'4
1'6
504'6
11:16A
Jul 27
504'6
509'0
503'6
509'0
1'2
507'6
11:16A
Sep 27
484'6
486'2
484'6
486'2
2'0
484'2
11:15A
Dec 27
487'2
491'6
486'2
491'4
3'6
487'6
11:15A
Mar 28
495'6
499'0
495'6
499'0
2'2
496'6
11:13A
May 28
499'0
0'0
501'0
11:07A
Jul 28
505'0
505'0
505'0
505'0
3'2
501'6
11:11A
Sep 28
475'0
0'0
473'2
11:10A
Dec 28
481'0
481'0
481'0
481'0
3'6
477'2
11:11A
Jul 29
493'6
0'0
493'6
08:44A
Dec 29
467'0
0'0
475'6
08:44A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1153'4
1164'2
1151'4
1162'4
7'4
1155'0
11:16A
Jul 26
1170'0
1180'4
1168'0
1178'4
7'0
1171'4
11:16A
Aug 26
1165'0
1175'4
1163'6
1174'0
7'2
1166'6
11:16A
Sep 26
1142'0
1151'0
1140'2
1149'4
6'0
1143'4
11:17A
Nov 26
1141'2
1150'6
1140'6
1149'2
5'4
1143'6
11:16A
Jan 27
1152'0
1161'4
1152'0
1160'0
5'2
1154'6
11:15A
Mar 27
1149'4
1156'0
1147'2
1154'6
5'2
1149'4
11:16A
May 27
1148'2
1156'4
1148'2
1155'2
5'0
1150'2
11:15A
Jul 27
1153'4
1161'4
1152'6
1160'6
6'0
1154'6
11:15A
Aug 27
1145'4
0'0
1141'2
11:17A
Sep 27
1106'2
0'0
1107'0
11:17A
Nov 27
1095'0
1104'6
1095'0
1104'2
7'4
1096'6
11:17A
Jan 28
1106'0
0'0
1107'2
11:15A
Mar 28
1107'6
0'0
1108'2
11:15A
May 28
1112'4
0'0
1112'4
11:13A
Jul 28
1131'2
0'0
1117'0
11:17A
Aug 28
1109'6
0'0
1109'6
03/24
Sep 28
1090'0
0'0
1090'0
08:30A
Nov 28
1100'0
0'0
1086'6
09:39A
Jul 29
1106'0
0'0
1106'0
08:30A
Nov 29
1100'0
0'0
1087'0
03/24
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
589'0
592'4
579'2
590'4
0'4
590'0
11:17A
Jul 26
601'0
603'4
590'4
601'6
-0'2
602'0
11:17A
Sep 26
613'6
617'0
604'2
615'2
-0'6
616'0
11:17A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
604'0
611'6
593'4
610'6
6'6
604'0
11:16A
Jul 26
619'0
627'2
609'2
626'2
6'4
619'6
11:16A
Sep 26
634'2
641'4
623'6
640'6
6'2
634'4
11:16A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
334'6
339'2
330'6
334'6
1'4
333'2
11:13A
Jul 26
336'2
336'6
334'0
336'2
0'4
335'6
11:13A
Sep 26
340'2
340'2
340'2
340'2
0'0
340'2
11:11A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
235.575
235.975
234.200
235.075
- 0.300
235.375
11:17A
Jun 26
234.775
235.875
233.325
234.625
0.025
234.600
11:17A
Aug 26
232.100
233.400
231.000
232.250
0.150
232.100
11:17A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
360.500
361.825
360.250
361.450
1.150
360.300
11:16A
Apr 26
355.250
356.600
353.350
354.200
- 0.250
354.450
11:16A
May 26
351.000
353.275
349.525
350.975
0.275
350.700
11:16A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
235.575
235.975
234.200
235.075
- 0.300
235.375
11:17A
Jun 26
234.775
235.875
233.325
234.625
0.025
234.600
11:17A
Aug 26
232.100
233.400
231.000
232.250
0.150
232.100
11:17A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
65 o F
Feels Like:
64 o F
Humid:
51 %
Dew Pt:
46 o F
Barom:
29.92
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
16 mph
Sunrise:
7:08
Sunset:
7:31
As reported at CHILLICOTHE, MO at 11:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 83 °F Low: 44 °F Precip: 0 %
High: 86 °F Low: 57 °F Precip: 78 %
High: 54 °F Low: 40 °F Precip: 72 %
High: 59 °F Low: 27 °F Precip: 0 %
High: 73 °F Low: 43 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1934 the Taylor Grazing Act gave U.S. Department of the Interior power to regulate grazing on public lands in the West
Fact courtesy of the USDA