Indexes
Index
Last
Chg
NYSE Composite
22900
101
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
476'6
479'4
475'0
478'4
1'4
477'0
12:15A
Sep 26
482'0
484'0
480'0
483'2
1'0
482'2
12:15A
Dec 26
497'6
499'6
495'4
499'0
1'0
498'0
12:15A
Mar 27
511'4
512'6
509'0
512'0
0'4
511'4
12:15A
May 27
518'0
519'6
516'0
518'6
0'2
518'4
12:12A
Jul 27
521'4
523'0
519'6
522'2
0'6
521'4
12:12A
Sep 27
499'0
500'0
498'0
499'6
0'6
499'0
12:12A
Dec 27
502'2
503'6
500'6
503'2
0'6
502'4
12:12A
Mar 28
511'2
511'2
511'2
511'2
-1'4
512'6
12:12A
May 28
514'6
0'0
517'4
12:12A
Jul 28
519'6
0'0
519'0
12:01A
Sep 28
485'0
0'0
483'2
12:12A
Dec 28
486'2
0'0
487'0
12:07A
Jul 29
502'0
0'0
506'2
12:12A
Dec 29
482'0
0'0
487'0
12:12A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1213'0
1216'0
1211'4
1214'6
1'6
1213'0
12:15A
Aug 26
1210'4
1213'6
1209'4
1212'4
1'4
1211'0
12:15A
Sep 26
1194'4
1197'4
1193'0
1196'4
1'2
1195'2
12:14A
Nov 26
1200'0
1203'4
1198'4
1202'0
1'0
1201'0
12:15A
Jan 27
1210'0
1214'0
1209'4
1213'0
0'6
1212'2
12:15A
Mar 27
1207'0
1210'4
1206'0
1209'4
0'2
1209'2
12:15A
May 27
1208'0
1211'0
1207'2
1210'6
0'4
1210'2
12:15A
Jul 27
1213'2
1215'0
1211'4
1215'0
0'2
1214'6
12:15A
Aug 27
1199'0
0'0
1197'4
12:14A
Sep 27
1158'0
-2'2
1160'2
12:12A
Nov 27
1148'2
1149'6
1146'2
1149'0
0'0
1149'0
12:14A
Jan 28
1143'4
0'0
1159'6
12:12A
Mar 28
1164'0
0'0
1159'2
12:12A
May 28
1148'2
0'0
1162'4
05/18
Jul 28
1160'0
0'0
1167'4
12:12A
Aug 28
1160'2
0'0
1160'2
05/18
Sep 28
1134'6
0'0
1134'6
05/18
Nov 28
1118'6
0'0
1129'6
12:00A
Jul 29
1149'0
0'0
1149'0
05/18
Nov 29
1103'0
0'0
1114'4
05/18
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
666'0
673'2
664'0
670'0
5'4
664'4
12:15A
Sep 26
679'4
685'6
677'2
682'6
5'0
677'6
12:15A
Dec 26
697'0
703'4
695'6
700'0
3'6
696'2
12:15A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
705'6
715'0
704'2
710'4
6'6
703'6
12:15A
Sep 26
714'0
724'4
714'0
719'2
5'4
713'6
12:15A
Dec 26
728'2
737'0
727'0
731'6
4'2
727'4
12:15A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
372'4
373'4
372'0
372'0
-1'0
373'0
05/18
Sep 26
378'0
-0'4
378'4
05/18
Dec 26
378'6
1'6
377'0
05/18
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.925
255.775
253.100
253.375
- 0.525
253.375s
05/18
Aug 26
248.875
249.975
246.800
247.125
- 0.775
247.150s
05/18
Oct 26
240.675
241.700
238.600
238.875
- 0.925
238.950s
05/18
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
369.450
369.600
367.750
368.575
0.125
368.800s
05/18
Aug 26
363.100
363.750
358.100
358.775
- 2.600
358.850s
05/18
Sep 26
360.650
361.500
355.500
356.125
- 2.975
356.200s
05/18
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.925
255.775
253.100
253.375
- 0.525
253.375s
05/18
Aug 26
248.875
249.975
246.800
247.125
- 0.775
247.150s
05/18
Oct 26
240.675
241.700
238.600
238.875
- 0.925
238.950s
05/18
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
64 o F
Feels Like:
65 o F
Humid:
100 %
Dew Pt:
64 o F
Barom:
29.9
Wind Dir:
S
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
5:55
Sunset:
8:25
As reported at CHILLICOTHE, MO at 12:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 71 °F Low: 55 °F Precip: 80 %
High: 65 °F Low: 47 °F Precip: 0 %
High: 66 °F Low: 49 °F Precip: 80 %
High: 67 °F Low: 53 °F Precip: 80 %
High: 75 °F Low: 54 °F Precip: 48 %
View complete Local Weather
Did You Know?
In 1955 the USDA released the roma tomato. It is still main variety used for making tomato paste
Fact courtesy of the USDA