Indexes
Index
Last
Chg
NYSE Composite
22035
454
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
455'4
462'0
451'2
458'4
2'0
457'6s
02:41P
Jul 26
467'0
472'6
462'4
469'0
0'6
468'2s
02:40P
Sep 26
469'4
475'0
465'2
471'0
0'0
470'2s
01:20P
Dec 26
483'4
488'2
478'6
485'0
0'2
484'2s
02:40P
Mar 27
494'4
499'0
489'4
496'0
0'4
495'0s
02:40P
May 27
500'6
505'4
496'2
502'6
0'2
501'4s
02:30P
Jul 27
503'6
508'4
500'2
505'6
0'4
505'0s
01:30P
Sep 27
482'6
487'2
481'2
486'2
2'0
485'2s
01:20P
Dec 27
487'4
493'2
485'0
491'0
2'2
490'2s
01:20P
Mar 28
496'6
499'0
495'0
499'0
2'0
499'4s
01:20P
May 28
506'6
1'6
504'2s
01:20P
Jul 28
504'4
1'4
505'6s
01:20P
Sep 28
484'0
485'0
484'0
485'0
2'0
479'4s
01:20P
Dec 28
484'6
487'0
484'6
485'0
2'0
483'0s
01:30P
Jul 29
500'0
500'0
500'0
500'0
2'0
497'4s
01:20P
Dec 29
479'6
485'0
479'6
485'0
2'0
482'2s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1159'0
1177'6
1156'0
1172'2
11'2
1171'0s
02:35P
Jul 26
1175'0
1192'6
1171'2
1187'2
11'0
1186'0s
02:36P
Aug 26
1170'4
1190'0
1167'6
1184'2
12'4
1183'4s
01:20P
Sep 26
1144'4
1164'4
1141'6
1158'4
13'4
1158'2s
01:30P
Nov 26
1144'0
1164'0
1140'0
1157'6
13'4
1157'4s
02:30P
Jan 27
1154'0
1173'4
1150'4
1168'0
12'6
1167'4s
02:36P
Mar 27
1150'0
1167'2
1146'2
1162'4
11'0
1161'2s
02:30P
May 27
1153'0
1167'6
1148'4
1163'0
10'6
1163'2s
01:20P
Jul 27
1159'2
1172'2
1153'6
1168'2
10'0
1168'0s
01:20P
Aug 27
1147'4
1155'6
1142'6
1155'4
7'6
1155'2s
01:20P
Sep 27
1115'6
1115'6
1115'4
1115'6
6'0
1122'0s
01:20P
Nov 27
1108'2
1119'0
1105'2
1113'0
5'0
1113'6s
02:32P
Jan 28
1122'0
4'4
1124'4s
01:20P
Mar 28
1107'6
5'2
1124'2s
01:20P
May 28
1127'6
5'2
1127'6s
01:20P
Jul 28
1132'0
4'4
1132'4s
01:20P
Aug 28
1125'2
4'4
1125'2s
01:20P
Sep 28
1105'4
4'4
1105'4s
01:20P
Nov 28
1100'0
2'4
1096'2s
01:30P
Jul 29
1115'4
2'4
1115'4s
01:20P
Nov 29
1100'0
2'4
1096'4s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
609'6
625'0
605'2
618'2
9'2
616'2s
01:30P
Jul 26
621'0
636'0
616'6
628'6
7'6
626'4s
02:42P
Sep 26
632'0
648'0
629'4
641'0
6'6
638'2s
02:37P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
630'0
648'4
624'6
637'4
9'2
635'4s
01:30P
Jul 26
644'2
662'2
638'6
651'0
8'0
648'6s
01:30P
Sep 26
657'4
675'2
652'4
663'6
7'2
661'6s
02:45P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
349'4
359'6
345'4
352'6
3'2
354'2s
01:30P
Jul 26
351'0
362'0
348'0
356'0
4'0
358'2s
01:30P
Sep 26
357'0
357'0
357'0
357'0
1'6
361'0s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
239.350
243.350
239.350
243.150
3.475
243.025s
01:05P
Jun 26
239.875
243.475
239.750
243.300
3.075
243.275s
02:30P
Aug 26
237.000
239.875
236.900
239.800
2.500
239.800s
02:31P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
363.325
369.950
363.325
368.975
5.825
369.125s
01:05P
May 26
361.325
368.000
361.325
366.425
5.150
366.475s
01:05P
Aug 26
359.650
365.925
359.650
364.525
4.825
364.425s
02:32P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
239.350
243.350
239.350
243.150
3.475
243.025s
01:05P
Jun 26
239.875
243.475
239.750
243.300
3.075
243.275s
02:30P
Aug 26
237.000
239.875
236.900
239.800
2.500
239.800s
02:31P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
77 o F
Feels Like:
77 o F
Humid:
48 %
Dew Pt:
56 o F
Barom:
29.8
Wind Dir:
NW
Cond:
N/A
Wind Spd:
10 mph
Sunrise:
6:59
Sunset:
7:37
As reported at CHILLICOTHE, MO at 2:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 79 °F Low: 56 °F Precip: 55 %
High: 64 °F Low: 46 °F Precip: 80 %
High: 71 °F Low: 55 °F Precip: 80 %
High: 73 °F Low: 53 °F Precip: 80 %
High: 52 °F Low: 38 °F Precip: 53 %
View complete Local Weather
Did You Know?
In 1933 the Soil Erosion Service was established; later known as Soil Conservation Service, and today as Natural Resources Conservation Service
Fact courtesy of the USDA