Indexes
Index
Last
Chg
NYSE Composite
21168
- 4
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
429'6
430'2
429'4
429'6
0'0
429'6
07:35P
Mar 26
442'0
442'4
441'2
441'6
0'2
441'4
07:35P
May 26
449'2
449'4
449'0
449'0
0'0
449'0
07:34P
Jul 26
455'2
455'4
454'4
454'6
0'0
454'6
07:34P
Sep 26
451'2
451'4
450'6
451'2
0'0
451'2
07:34P
Dec 26
463'0
463'4
462'6
463'2
0'4
462'6
07:34P
Mar 27
475'6
476'0
475'6
476'0
0'2
475'6
07:34P
May 27
482'2
0'0
482'0
07:34P
Jul 27
484'6
0'0
484'6
07:34P
Sep 27
473'6
0'0
469'2
07:31P
Dec 27
472'2
0'0
472'0
07:31P
Jul 28
470'2
0'0
490'2
07:31P
Dec 28
470'0
0'0
466'2
07:31P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1135'4
1137'6
1133'6
1134'2
-2'0
1136'2
07:35P
Mar 26
1143'6
1145'4
1142'0
1142'4
-2'0
1144'4
07:35P
May 26
1151'2
1153'0
1149'4
1149'6
-2'6
1152'4
07:35P
Jul 26
1156'6
1158'4
1155'4
1156'0
-2'2
1158'2
07:35P
Aug 26
1146'0
1146'0
1144'2
1144'4
-2'4
1147'0
07:35P
Sep 26
1119'0
1119'0
1117'2
1118'0
-2'4
1120'4
07:34P
Nov 26
1117'4
1119'0
1116'2
1117'4
-2'0
1119'4
07:35P
Jan 27
1125'6
1125'6
1125'6
1125'6
-2'2
1128'0
07:34P
Mar 27
1123'0
1123'0
1123'0
1123'0
-2'4
1125'4
07:34P
May 27
1127'4
0'0
1127'4
07:34P
Jul 27
1130'0
0'0
1132'4
07:34P
Aug 27
1076'0
0'0
1124'2
07:34P
Sep 27
1103'0
0'0
1103'4
07:00P
Nov 27
1102'0
0'0
1101'6
07:34P
Jan 28
1110'6
0'0
1110'6
01:20P
Mar 28
1108'6
0'0
1108'6
01:20P
May 28
1111'6
0'0
1111'6
01:20P
Jul 28
1119'4
0'0
1119'4
07:00P
Aug 28
1112'2
0'0
1112'2
01:20P
Sep 28
1092'2
0'0
1092'2
01:20P
Nov 28
1095'0
0'0
1091'6
07:00P
Jul 29
1111'0
0'0
1111'0
01:20P
Nov 29
1085'4
0'0
1085'4
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
537'0
537'6
536'2
537'2
0'4
536'6
07:35P
Mar 26
549'2
550'2
548'4
549'4
0'0
549'4
07:35P
May 26
558'4
558'6
557'4
558'2
-0'2
558'4
07:35P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
517'0
517'2
516'0
516'6
1'2
515'4
07:34P
Mar 26
532'4
533'0
531'2
532'2
0'4
531'6
07:34P
May 26
544'6
545'2
543'6
544'4
0'2
544'2
07:34P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
311'4
311'4
309'2
309'6
-1'6
311'4
07:32P
Mar 26
313'2
313'2
312'6
312'6
0'2
312'4
07:34P
May 26
319'6
0'0
319'4
07:34P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
219.700
220.325
213.575
216.175
- 3.725
216.300s
01:05P
Feb 26
220.575
221.125
214.625
217.150
- 3.600
217.250s
01:05P
Apr 26
220.500
221.675
215.450
217.775
- 3.525
217.800s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
341.275
343.700
340.550
341.675
1.075
341.850s
03:49P
Jan 26
325.275
327.225
316.800
321.350
- 4.600
321.450s
01:05P
Mar 26
317.625
319.550
309.150
313.350
- 5.000
313.400s
02:46P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
219.700
220.325
213.575
216.175
- 3.725
216.300s
01:05P
Feb 26
220.575
221.125
214.625
217.150
- 3.600
217.250s
01:05P
Apr 26
220.500
221.675
215.450
217.775
- 3.525
217.800s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
47 o F
Feels Like:
47 o F
Humid:
80 %
Dew Pt:
41 o F
Barom:
30.16
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
7:04
Sunset:
4:54
As reported at CHILLICOTHE, MO at 7:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 62 °F Low: 42 °F Precip: 50 %
High: 50 °F Low: 42 °F Precip: 80 %
High: 56 °F Low: 34 °F Precip: 20 %
High: 60 °F Low: 37 °F Precip: 0 %
High: 57 °F Low: 39 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1863 the first monthly crop report was published by the USDA
Fact courtesy of the USDA