Indexes
Index
Last
Chg
NYSE Composite
21632
- 211
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
466'0
470'4
460'6
461'6
-5'0
462'0s
03:57P
Jul 26
477'0
481'2
472'2
473'2
-4'4
473'4s
03:34P
Sep 26
480'0
483'4
475'0
476'0
-4'0
476'4s
01:30P
Dec 26
493'4
497'0
488'6
490'0
-4'2
490'2s
03:54P
Mar 27
503'4
506'6
499'2
500'4
-3'6
500'6s
03:29P
May 27
509'6
513'0
505'6
506'6
-3'4
507'2s
03:29P
Jul 27
512'4
515'6
509'0
509'6
-3'2
510'2s
01:30P
Sep 27
490'0
490'2
488'0
488'2
-1'0
488'2s
01:30P
Dec 27
492'2
495'0
492'0
492'2
-0'6
492'4s
02:43P
Mar 28
504'0
504'0
501'6
501'6
-0'2
502'0s
01:20P
May 28
506'6
506'6
506'6
506'6
0'2
506'2s
01:20P
Jul 28
505'0
1'0
507'6s
01:20P
Sep 28
480'0
0'0
481'0s
01:20P
Dec 28
483'4
0'2
484'4s
01:20P
Jul 29
499'0
-1'6
499'0s
01:20P
Dec 29
467'0
-1'6
481'0s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1172'0
1178'6
1155'6
1159'4
-14'4
1159'2s
03:29P
Jul 26
1186'0
1194'2
1171'4
1175'4
-14'2
1175'2s
03:56P
Aug 26
1180'0
1188'4
1166'6
1170'6
-12'4
1170'4s
03:38P
Sep 26
1153'0
1160'2
1141'6
1144'6
-9'6
1144'4s
03:37P
Nov 26
1151'0
1158'2
1141'0
1144'2
-8'6
1144'0s
03:16P
Jan 27
1162'0
1169'0
1152'4
1155'4
-8'4
1155'0s
03:06P
Mar 27
1159'2
1165'0
1150'2
1152'2
-7'2
1152'2s
02:50P
May 27
1161'4
1166'4
1153'0
1154'6
-6'4
1154'6s
02:42P
Jul 27
1166'4
1171'4
1158'0
1160'0
-5'6
1160'2s
01:20P
Aug 27
1154'6
-5'2
1148'4s
01:20P
Sep 27
1106'2
-2'6
1117'2s
01:20P
Nov 27
1111'4
1116'2
1107'6
1108'4
-1'4
1109'0s
01:30P
Jan 28
1106'0
-1'4
1119'4s
01:20P
Mar 28
1107'6
-1'6
1119'6s
01:20P
May 28
1123'4
-1'6
1123'4s
01:20P
Jul 28
1131'2
-1'4
1128'4s
01:20P
Aug 28
1121'2
-1'4
1121'2s
01:20P
Sep 28
1101'4
-1'4
1101'4s
01:20P
Nov 28
1100'0
-1'4
1096'0s
01:30P
Jul 29
1115'2
-1'4
1115'2s
01:20P
Nov 29
1100'0
-1'4
1096'2s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
605'0
613'2
599'2
605'6
0'0
605'0s
01:20P
Jul 26
616'0
624'0
610'4
616'4
0'2
616'0s
01:30P
Sep 26
628'6
636'2
623'4
629'4
0'2
629'0s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
626'6
640'2
626'0
633'6
6'0
632'6s
02:30P
Jul 26
641'6
654'4
640'4
648'4
6'2
647'4s
03:07P
Sep 26
655'0
668'0
654'2
662'2
6'0
661'0s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
342'2
343'6
338'2
341'6
2'2
341'4s
02:30P
Jul 26
343'2
344'4
340'0
343'4
2'4
343'4s
01:30P
Sep 26
350'6
350'6
350'6
350'6
1'6
350'0s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
235.525
238.775
235.025
238.750
3.400
238.500s
01:05P
Jun 26
235.025
239.300
234.600
238.825
3.975
238.775s
01:05P
Aug 26
232.925
236.775
232.300
236.150
3.650
236.050s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
354.500
362.425
354.200
361.950
6.375
361.450s
01:05P
May 26
350.975
360.425
350.900
360.125
8.075
359.825s
02:47P
Aug 26
349.750
358.425
349.750
358.225
7.425
357.800s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
235.525
238.775
235.025
238.750
3.400
238.500s
01:05P
Jun 26
235.025
239.300
234.600
238.825
3.975
238.775s
01:05P
Aug 26
232.925
236.775
232.300
236.150
3.650
236.050s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
55 o F
Feels Like:
55 o F
Humid:
22 %
Dew Pt:
17 o F
Barom:
30.58
Wind Dir:
NNW
Cond:
N/A
Wind Spd:
13 mph
Sunrise:
7:05
Sunset:
7:33
As reported at CHILLICOTHE, MO at 4:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 55 °F Low: 39 °F Precip: 0 %
High: 59 °F Low: 26 °F Precip: 0 %
High: 73 °F Low: 44 °F Precip: 0 %
High: 85 °F Low: 54 °F Precip: 24 %
High: 75 °F Low: 54 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1766 George Washington suggested to Congress the establishment of a National Board of Agriculture
Fact courtesy of the USDA