Indexes
Index
Last
Chg
NYSE Composite
21255
42
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
434'6
438'4
433'2
435'4
2'0
436'6s
01:30P
Mar 26
447'6
451'6
446'2
448'4
1'4
449'4s
01:30P
May 26
455'2
459'0
453'4
455'6
1'0
456'4s
01:30P
Jul 26
460'4
464'0
459'0
460'4
1'0
461'6s
01:30P
Sep 26
457'4
460'0
456'0
456'4
-0'2
457'4s
01:30P
Dec 26
469'0
472'0
468'0
468'2
-0'4
469'2s
01:30P
Mar 27
480'6
484'0
480'6
481'0
-0'4
481'6s
01:30P
May 27
489'0
489'6
487'0
487'4
-0'4
488'0s
01:20P
Jul 27
490'0
491'6
489'4
489'4
-0'6
490'4s
01:30P
Sep 27
473'6
-0'6
472'6s
01:30P
Dec 27
475'0
477'6
474'6
474'6
-1'0
475'2s
01:30P
Jul 28
470'2
-0'6
493'4s
01:20P
Dec 28
470'0
-0'6
469'4s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1155'4
1169'4
1147'6
1150'4
-3'6
1153'4s
01:30P
Mar 26
1161'4
1172'4
1154'2
1157'2
-3'0
1160'2s
01:20P
May 26
1168'2
1177'6
1161'2
1164'4
-2'6
1167'2s
01:30P
Jul 26
1173'2
1181'4
1167'0
1169'6
-3'2
1172'0s
01:30P
Aug 26
1161'4
1166'4
1153'6
1157'0
-2'4
1158'4s
01:30P
Sep 26
1130'6
1134'4
1124'0
1128'0
-1'6
1128'6s
01:20P
Nov 26
1127'0
1131'4
1121'2
1125'6
-2'0
1127'0s
01:30P
Jan 27
1137'0
1138'4
1130'0
1133'6
-2'0
1135'0s
01:30P
Mar 27
1131'2
1136'0
1128'4
1130'6
-3'0
1132'0s
01:30P
May 27
1135'4
1137'4
1130'0
1133'2
-3'0
1134'0s
01:20P
Jul 27
1140'2
1140'2
1137'4
1137'4
-2'4
1138'6s
01:20P
Aug 27
1076'0
-2'0
1130'6s
01:21P
Sep 27
1103'0
-1'6
1109'4s
01:21P
Nov 27
1109'0
1109'0
1106'6
1106'6
-1'2
1107'6s
01:30P
Jan 28
1116'6
-1'2
1116'6s
01:20P
Mar 28
1114'6
-1'2
1114'6s
01:20P
May 28
1117'6
-1'2
1117'6s
01:20P
Jul 28
1125'4
-1'0
1125'4s
01:21P
Aug 28
1118'2
-1'0
1118'2s
01:21P
Sep 28
1098'2
-1'0
1098'2s
01:21P
Nov 28
1095'0
-1'2
1097'6s
01:30P
Jul 29
1117'0
-1'2
1117'0s
01:21P
Nov 29
1091'4
-1'2
1091'4s
01:21P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
544'4
549'6
540'4
546'4
2'2
546'4s
01:30P
Mar 26
558'0
563'2
554'4
559'0
0'4
559'0s
01:30P
May 26
568'0
573'0
564'2
568'4
0'2
568'4s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
528'6
533'2
523'4
527'0
-2'4
526'2s
01:30P
Mar 26
544'6
549'2
539'6
543'0
-1'6
543'0s
01:30P
May 26
556'4
561'4
552'2
555'4
-1'0
555'4s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
305'4
309'4
305'2
309'2
0'6
309'2s
01:30P
Mar 26
319'4
320'4
315'4
317'2
-2'4
317'2s
01:30P
May 26
323'4
323'4
323'4
323'4
-3'2
323'0s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
221.700
222.400
218.850
220.025
- 1.250
220.025s
01:05P
Feb 26
222.300
223.050
219.700
220.825
- 0.925
220.850s
01:05P
Apr 26
222.375
223.250
220.250
221.325
- 0.500
221.325s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
339.850
340.975
339.075
340.900
0.925
340.775s
01:05P
Jan 26
325.500
328.075
323.825
325.500
- 0.225
326.050s
01:05P
Mar 26
318.000
320.000
316.125
317.850
- 0.150
318.400s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
221.700
222.400
218.850
220.025
- 1.250
220.025s
01:05P
Feb 26
222.300
223.050
219.700
220.825
- 0.925
220.850s
01:05P
Apr 26
222.375
223.250
220.250
221.325
- 0.500
221.325s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
64 o F
Feels Like:
62 o F
Humid:
50 %
Dew Pt:
45 o F
Barom:
29.87
Wind Dir:
N
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
7:02
Sunset:
4:56
As reported at CHILLICOTHE, MO at 2:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 64 °F Low: 43 °F Precip: 0 %
High: 57 °F Low: 36 °F Precip: 28 %
High: 62 °F Low: 43 °F Precip: 32 %
High: 54 °F Low: 42 °F Precip: 80 %
High: 56 °F Low: 38 °F Precip: 68 %
View complete Local Weather
Did You Know?
In 1820 the Land Law allowed purchasers to buy as little as 80 acres of public land for a minimum price of $1.25 an acre
Fact courtesy of the USDA