Indexes
Index
Last
Chg
NYSE Composite
19049
- 65
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
464'4
464'4
464'2
464'2
0'0
464'2
12:29A
Jul 25
472'2
473'2
471'4
472'6
0'4
472'2
12:30A
Sep 25
438'0
438'6
437'4
438'4
1'2
437'2
12:31A
Dec 25
447'2
448'4
447'2
448'4
1'2
447'2
12:31A
Mar 26
461'6
463'0
461'4
463'0
1'2
461'6
12:31A
May 26
471'0
472'0
470'4
472'0
1'0
471'0
12:31A
Jul 26
476'4
477'4
476'2
477'4
0'6
476'6
12:31A
Sep 26
461'4
0'0
460'6
12:31A
Dec 26
462'6
464'6
462'6
464'6
1'0
463'6
12:31A
Mar 27
474'0
-1'0
475'0
12:31A
May 27
483'2
0'0
480'6
12:31A
Jul 27
483'0
0'0
483'2
12:29A
Sep 27
461'2
0'0
459'0
12:20A
Dec 27
457'0
0'0
459'2
12:29A
Jul 28
476'2
0'0
476'2
12:20A
Dec 28
462'0
0'0
458'2
12:20A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1039'4
1039'4
1039'4
1039'4
-0'6
1040'2
12:30A
Jul 25
1050'2
1057'6
1050'0
1057'4
7'2
1050'2
12:31A
Aug 25
1045'4
1051'4
1044'6
1051'4
7'2
1044'2
12:31A
Sep 25
1020'6
1028'2
1020'6
1028'2
7'4
1020'6
12:31A
Nov 25
1024'2
1031'0
1024'0
1031'0
7'0
1024'0
12:31A
Jan 26
1036'0
1042'4
1035'6
1042'4
6'6
1035'6
12:31A
Mar 26
1040'4
1046'4
1040'0
1046'4
6'4
1040'0
12:30A
May 26
1047'4
1051'2
1047'4
1051'2
3'6
1047'4
12:31A
Jul 26
1055'4
1059'2
1055'4
1059'2
3'6
1055'4
12:31A
Aug 26
1055'0
1055'0
1055'0
1055'0
3'6
1051'2
12:31A
Sep 26
1035'4
0'0
1034'6
12:29A
Nov 26
1033'6
1033'6
1033'6
1033'6
1'0
1032'6
12:31A
Jan 27
1038'4
0'0
1043'2
12:30A
Mar 27
1044'0
0'0
1044'0
12:29A
May 27
1048'2
0'0
1049'2
12:31A
Jul 27
1040'4
0'0
1056'4
12:29A
Aug 27
1055'2
0'0
1055'2
05/01
Sep 27
1043'0
0'0
1043'0
05/01
Nov 27
1040'0
0'0
1042'0
12:29A
Jul 28
1061'6
0'0
1061'6
05/01
Nov 28
1015'0
0'0
1038'2
05/01
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
519'6
0'0
515'2
12:31A
Jul 25
530'6
535'0
530'4
534'6
3'6
531'0
12:30A
Sep 25
545'2
549'4
545'0
549'2
4'0
545'2
12:30A
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
517'4
521'6
513'0
521'2
1'6
516'0s
12:30A
Jul 25
529'0
532'0
527'4
531'4
4'0
527'4
12:31A
Sep 25
545'2
546'2
542'0
546'0
4'0
542'0
12:31A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
357'6
0'0
365'0
05/01
Jul 25
341'6
343'4
339'4
341'4
-0'2
341'6
12:29A
Sep 25
339'4
339'4
331'6
338'0
1'6
336'2
12:29A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
210.500
210.700
208.325
209.600
1.250
209.650s
05/01
Aug 25
205.525
206.000
203.275
204.425
0.600
204.650s
05/01
Oct 25
203.350
203.675
200.875
201.925
0.275
202.225s
05/01
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
294.825
295.275
291.650
293.050
0.650
293.225s
05/01
Aug 25
297.125
297.550
292.600
294.325
- 0.575
294.450s
05/01
Sep 25
296.050
296.225
291.225
292.625
- 0.950
292.850s
05/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
210.500
210.700
208.325
209.600
1.250
209.650s
05/01
Aug 25
205.525
206.000
203.275
204.425
0.600
204.650s
05/01
Oct 25
203.350
203.675
200.875
201.925
0.275
202.225s
05/01
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
57 o F
Feels Like:
57 o F
Humid:
78 %
Dew Pt:
50 o F
Barom:
29.9
Wind Dir:
WNW
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
6:12
Sunset:
8:09
As reported at CHILLICOTHE, MO at 12:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 63 °F Low: 49 °F Precip: 75 %
High: 61 °F Low: 45 °F Precip: 41 %
High: 67 °F Low: 43 °F Precip: 0 %
High: 66 °F Low: 45 °F Precip: 0 %
High: 72 °F Low: 47 °F Precip: 54 %
View complete Local Weather
Did You Know?
In 1841 the Preemption Act gave squatters first rights to buy land
Fact courtesy of the USDA