Indexes
Index
Last
Chg
NYSE Composite
23008
115
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
473'6
475'0
464'2
465'4
-8'2
465'4s
01:30P
Jul 26
485'0
487'4
477'2
479'6
-5'6
480'0s
03:29P
Sep 26
489'4
492'0
482'6
485'2
-5'0
485'4s
02:59P
Dec 26
503'4
505'6
497'4
500'0
-4'0
500'4s
03:55P
Mar 27
515'6
518'2
510'2
513'2
-3'6
513'4s
03:52P
May 27
523'0
525'0
517'6
520'6
-3'0
521'0s
03:33P
Jul 27
527'2
528'6
521'4
524'6
-3'0
525'0s
02:30P
Sep 27
506'0
507'2
501'2
503'6
-3'0
504'0s
01:20P
Dec 27
508'6
510'2
504'6
507'0
-3'2
507'2s
02:30P
Mar 28
518'2
520'0
514'6
514'6
-3'4
517'0s
01:30P
May 28
524'0
524'0
524'0
524'0
-3'4
521'6s
01:20P
Jul 28
524'4
524'4
524'4
524'4
-3'4
523'2s
01:20P
Sep 28
486'6
486'6
486'4
486'4
-0'4
486'6s
01:20P
Dec 28
490'2
491'2
489'4
489'4
-0'4
490'2s
01:30P
Jul 29
501'2
-1'0
504'2s
01:20P
Dec 29
490'0
0'2
490'6s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1215'2
1215'2
1194'4
1194'4
-11'6
1195'6s
01:30P
Jul 26
1222'0
1226'0
1210'0
1210'2
-11'2
1211'4s
03:48P
Aug 26
1212'0
1218'6
1203'4
1203'6
-11'0
1205'0s
01:30P
Sep 26
1189'2
1194'4
1182'4
1183'0
-8'2
1184'2s
01:30P
Nov 26
1195'0
1198'6
1186'4
1188'0
-7'2
1189'4s
03:54P
Jan 27
1206'0
1209'6
1198'4
1199'6
-6'6
1201'4s
02:31P
Mar 27
1199'4
1205'0
1194'2
1195'4
-6'2
1197'2s
01:30P
May 27
1202'0
1205'0
1195'6
1197'2
-6'0
1199'0s
01:20P
Jul 27
1204'4
1211'0
1201'2
1202'6
-4'6
1204'6s
01:30P
Aug 27
1193'4
1193'6
1192'2
1193'2
-4'4
1190'0s
01:20P
Sep 27
1154'6
1155'0
1154'6
1155'0
-3'4
1155'4s
01:20P
Nov 27
1149'0
1150'0
1142'4
1145'4
-3'4
1146'2s
01:30P
Jan 28
1145'2
-3'4
1156'6s
01:20P
Mar 28
1160'6
-3'4
1157'6s
01:20P
May 28
1162'0
-3'4
1162'0s
01:20P
Jul 28
1170'0
-2'6
1166'6s
01:20P
Aug 28
1159'4
-2'6
1159'4s
01:20P
Sep 28
1133'2
-2'6
1133'2s
01:20P
Nov 28
1120'0
-3'0
1126'0s
01:30P
Jul 29
1145'2
-3'0
1145'2s
01:20P
Nov 29
1103'0
-3'0
1110'6s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
633'4
633'4
614'6
614'6
-13'0
616'4s
01:30P
Jul 26
641'2
650'2
624'0
628'4
-13'2
627'6s
02:30P
Sep 26
656'4
665'2
639'4
644'0
-13'2
643'2s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
673'6
673'6
673'4
673'4
-5'2
677'2s
01:20P
Jul 26
696'6
701'6
676'6
691'6
-4'4
690'0s
03:38P
Sep 26
709'2
713'4
688'6
703'2
-5'2
701'2s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
335'2
0'0
341'4s
01:20P
Jul 26
360'2
363'6
352'4
358'0
-1'0
358'4s
02:31P
Sep 26
366'4
370'0
359'2
367'6
-0'2
366'0s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
253.000
254.075
251.875
252.925
1.475
253.225s
03:56P
Aug 26
247.125
248.975
246.650
248.175
2.175
248.350s
02:31P
Oct 26
241.550
243.875
241.325
243.100
2.775
243.225s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
367.775
372.500
367.775
371.625
5.225
371.825s
01:05P
Aug 26
367.750
373.275
367.750
372.225
5.700
372.300s
02:42P
Sep 26
366.675
371.500
366.200
370.225
5.575
370.375s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
253.000
254.075
251.875
252.925
1.475
253.225s
03:56P
Aug 26
247.125
248.975
246.650
248.175
2.175
248.350s
02:31P
Oct 26
241.550
243.875
241.325
243.100
2.775
243.225s
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:
45 %
Dew Pt:
34 o F
Barom:
29.89
Wind Dir:
N
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
6:09
Sunset:
8:12
As reported at CHILLICOTHE, MO at 3:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 62 °F Low: 49 °F Precip: 0 %
High: 60 °F Low: 44 °F Precip: 0 %
High: 69 °F Low: 41 °F Precip: 0 %
High: 74 °F Low: 52 °F Precip: 57 %
High: 82 °F Low: 49 °F Precip: 73 %
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