Indexes
Index
Last
Chg
NYSE Composite
18367
122
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
483'2
486'0
482'6
486'0
3'6
482'2
06:01A
Jul 25
491'2
494'0
490'2
494'0
3'6
490'2
06:02A
Sep 25
458'2
460'4
458'2
460'2
1'6
458'4
06:02A
Dec 25
466'4
468'0
466'0
467'6
1'6
466'0
06:02A
Mar 26
478'0
479'6
478'0
479'6
1'4
478'2
06:02A
May 26
486'0
486'6
485'2
486'4
1'2
485'2
06:02A
Jul 26
489'2
489'6
488'6
489'2
0'6
488'4
06:02A
Sep 26
470'2
470'2
470'2
470'2
0'4
469'6
06:02A
Dec 26
470'4
472'2
470'4
471'4
0'6
470'6
06:01A
Mar 27
483'0
483'0
483'0
483'0
1'0
482'0
06:03A
May 27
490'0
0'0
487'6
06:03A
Jul 27
491'0
0'0
490'0
06:03A
Sep 27
461'2
0'0
463'4
04:56A
Dec 27
464'0
464'0
464'0
464'0
1'2
462'6
06:01A
Jul 28
479'6
0'0
479'6
04/20
Dec 28
462'0
0'0
461'6
04/17
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1039'6
1043'6
1038'0
1040'0
3'4
1036'4
06:02A
Jul 25
1050'2
1054'6
1048'6
1050'6
3'0
1047'6
06:02A
Aug 25
1047'2
1051'2
1046'2
1047'6
3'0
1044'6
06:02A
Sep 25
1030'6
1033'6
1029'6
1031'0
2'4
1028'4
06:02A
Nov 25
1035'0
1037'6
1033'0
1035'2
2'6
1032'4
06:02A
Jan 26
1046'4
1049'4
1046'0
1047'0
2'2
1044'6
06:02A
Mar 26
1045'6
1051'2
1045'6
1049'0
2'4
1046'4
06:02A
May 26
1053'6
1056'0
1053'0
1053'4
2'2
1051'2
06:02A
Jul 26
1062'6
1063'4
1061'2
1061'2
2'6
1058'4
06:02A
Aug 26
1052'0
0'0
1054'0
06:01A
Sep 26
1039'4
0'0
1038'2
06:01A
Nov 26
1040'4
1041'0
1040'4
1041'0
4'6
1036'2
06:01A
Jan 27
1038'4
0'0
1047'0
05:52A
Mar 27
1048'0
0'0
1048'0
04/17
May 27
1048'2
0'0
1053'2
06:00A
Jul 27
1040'4
0'0
1060'6
05:52A
Aug 27
1059'4
0'0
1059'4
04/17
Sep 27
1046'6
0'0
1046'6
04/20
Nov 27
1043'2
0'0
1045'6
05:52A
Jul 28
1065'4
0'0
1065'4
04/20
Nov 28
1015'0
0'0
1042'0
04/17
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
549'2
550'4
545'6
550'4
1'6
548'6
06:02A
Jul 25
562'0
564'2
559'6
564'2
2'0
562'2
06:02A
Sep 25
576'4
578'2
574'2
578'2
1'6
576'4
06:02A
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
554'6
560'2
554'6
558'4
1'0
557'4
06:02A
Jul 25
568'6
572'4
567'0
572'4
2'4
570'0
06:02A
Sep 25
583'4
587'2
582'4
586'4
1'4
585'0
06:02A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
359'0
361'2
355'0
357'2
0'6
356'4
06:02A
Jul 25
345'0
348'4
341'0
345'4
0'4
345'0
06:02A
Sep 25
335'0
0'0
345'0
06:02A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
208.175
210.000
207.625
209.750
2.750
209.825s
04/20
Jun 25
202.750
204.350
202.225
204.025
2.000
204.075s
04/20
Aug 25
199.475
200.375
198.675
200.075
1.175
200.125s
04/20
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
285.750
286.975
284.925
286.900
2.450
286.850s
04/20
Aug 25
290.475
291.250
289.025
290.975
1.425
290.875s
04/20
Sep 25
289.525
290.200
287.875
289.600
0.950
289.575s
04/20
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
208.175
210.000
207.625
209.750
2.750
209.825s
04/20
Jun 25
202.750
204.350
202.225
204.025
2.000
204.075s
04/20
Aug 25
199.475
200.375
198.675
200.075
1.175
200.125s
04/20
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
50 o F
Feels Like:
48 o F
Humid:
83 %
Dew Pt:
45 o F
Barom:
29.95
Wind Dir:
N
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
6:26
Sunset:
7:58
As reported at CHILLICOTHE, MO at 5:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 70 °F Low: 43 °F Precip: 0 %
High: 76 °F Low: 52 °F Precip: 29 %
High: 76 °F Low: 56 °F Precip: 40 %
High: 73 °F Low: 57 °F Precip: 56 %
High: 66 °F Low: 55 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1970 the USDA developed a process to make sourdough bread outside of the San Francisco area
Fact courtesy of the USDA