Indexes
Index
Last
Chg
NYSE Composite
21213
- 257
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
434'6
436'0
433'2
433'6
-1'0
434'6
12:02A
Mar 26
447'6
449'0
446'2
446'4
-1'4
448'0
12:02A
May 26
455'2
456'2
453'4
454'0
-1'4
455'4
12:02A
Jul 26
460'4
461'4
459'0
459'2
-1'4
460'6
12:02A
Sep 26
457'4
458'2
456'0
456'2
-1'4
457'6
12:02A
Dec 26
469'0
470'2
468'0
468'4
-1'2
469'6
12:02A
Mar 27
480'6
481'0
480'6
480'6
-1'4
482'2
12:02A
May 27
489'0
489'0
489'0
489'0
0'4
488'4
12:02A
Jul 27
492'0
0'0
491'2
12:02A
Sep 27
473'6
0'0
473'4
12:00A
Dec 27
475'0
476'0
475'0
475'0
-1'2
476'2
12:02A
Jul 28
470'2
0'0
494'2
11/17
Dec 28
470'0
0'0
470'2
11/17
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1155'4
1160'4
1151'2
1155'6
-1'4
1157'2
12:02A
Mar 26
1161'4
1166'0
1156'4
1160'6
-2'4
1163'2
12:02A
May 26
1168'2
1172'4
1163'2
1167'2
-2'6
1170'0
12:02A
Jul 26
1173'2
1177'4
1168'2
1172'0
-3'2
1175'2
12:02A
Aug 26
1161'4
1162'6
1154'6
1158'2
-2'6
1161'0
12:02A
Sep 26
1130'6
1131'2
1125'2
1127'4
-3'0
1130'4
12:02A
Nov 26
1127'0
1129'2
1123'6
1126'2
-2'6
1129'0
12:02A
Jan 27
1137'0
1137'2
1132'2
1134'2
-2'6
1137'0
12:02A
Mar 27
1131'2
1131'2
1131'2
1131'2
-3'6
1135'0
12:02A
May 27
1136'2
0'0
1137'0
12:02A
Jul 27
1140'2
0'0
1141'2
12:02A
Aug 27
1076'0
0'0
1132'6
12:02A
Sep 27
1103'0
0'0
1111'2
12:02A
Nov 27
1109'0
1109'0
1109'0
1109'0
0'0
1109'0
12:02A
Jan 28
1118'0
0'0
1118'0
11/17
Mar 28
1116'0
0'0
1116'0
11/17
May 28
1119'0
0'0
1119'0
11/17
Jul 28
1126'4
0'0
1126'4
12:02A
Aug 28
1119'2
0'0
1119'2
11/17
Sep 28
1099'2
0'0
1099'2
11/17
Nov 28
1095'0
0'0
1099'0
11/17
Jul 29
1118'2
0'0
1118'2
11/17
Nov 29
1092'6
0'0
1092'6
11/17
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
544'4
548'0
540'4
541'4
-2'6
544'2
12:02A
Mar 26
558'0
561'2
554'4
555'2
-3'2
558'4
12:02A
May 26
568'0
570'6
564'2
565'0
-3'2
568'2
12:02A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
528'6
531'2
523'4
524'4
-4'2
528'6
12:02A
Mar 26
544'6
547'0
539'6
541'2
-3'4
544'6
12:02A
May 26
556'4
558'4
552'2
553'2
-3'2
556'4
12:02A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
305'4
308'6
305'2
307'0
-1'4
308'4
12:02A
Mar 26
319'4
320'4
317'0
319'0
-0'6
319'6
11/17
May 26
324'4
0'0
326'2
11/17
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
217.050
222.125
216.450
221.425
2.125
221.275s
11/17
Feb 26
217.150
222.650
216.550
221.950
2.250
221.775s
11/17
Apr 26
217.175
222.725
216.575
221.925
2.250
221.825s
11/17
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
338.300
341.925
337.675
339.900
1.175
339.850s
11/17
Jan 26
314.825
327.500
314.525
326.075
5.725
326.275s
11/17
Mar 26
306.825
319.825
306.025
318.525
5.200
318.550s
11/17
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
217.050
222.125
216.450
221.425
2.125
221.275s
11/17
Feb 26
217.150
222.650
216.550
221.950
2.250
221.775s
11/17
Apr 26
217.175
222.725
216.575
221.925
2.250
221.825s
11/17
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
53 o F
Feels Like:
53 o F
Humid:
55 %
Dew Pt:
37 o F
Barom:
29.78
Wind Dir:
ESE
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
7:02
Sunset:
4:56
As reported at CHILLICOTHE, MO at 11:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 62 °F Low: 44 °F Precip: 38 %
High: 56 °F Low: 39 °F Precip: 30 %
High: 62 °F Low: 45 °F Precip: 39 %
High: 52 °F Low: 39 °F Precip: 64 %
High: 55 °F Low: 34 °F Precip: 49 %
View complete Local Weather
Did You Know?
In 1897 scientists concluded that disease could be caused by depriving body of certain substances, later defined as vitamins
Fact courtesy of the USDA