Indexes
Index
Last
Chg
NYSE Composite
23454
114
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
428'0
431'0
427'6
429'6
1'0
428'6
09:55A
May 26
436'4
439'0
436'2
437'6
0'6
437'0
09:56A
Jul 26
443'2
445'6
442'6
445'0
1'2
443'6
09:55A
Sep 26
441'6
444'0
441'4
443'4
0'6
442'6
09:55A
Dec 26
456'6
458'4
456'2
458'2
1'0
457'2
09:55A
Mar 27
469'0
470'6
468'6
470'6
1'2
469'4
09:55A
May 27
475'2
476'6
474'6
476'2
1'0
475'2
09:54A
Jul 27
477'6
479'6
477'6
479'0
0'6
478'2
09:54A
Sep 27
463'4
464'6
463'4
464'6
1'4
463'2
09:52A
Dec 27
469'0
470'6
469'0
470'2
1'0
469'2
09:52A
Mar 28
482'4
0'0
480'2
09:52A
May 28
489'0
0'0
486'0
09:52A
Jul 28
491'0
0'0
488'2
09:52A
Sep 28
467'6
0'0
467'6
09:44A
Dec 28
474'0
0'0
472'2
09:52A
Jul 29
488'6
0'0
488'6
08:30A
Dec 29
466'0
0'0
466'0
02/09
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1110'0
1123'4
1106'2
1122'2
11'4
1110'6
09:56A
May 26
1124'0
1137'6
1120'6
1136'4
11'4
1125'0
09:56A
Jul 26
1135'2
1149'0
1132'4
1148'6
12'2
1136'4
09:55A
Aug 26
1124'6
1137'2
1122'2
1137'2
11'2
1126'0
09:55A
Sep 26
1097'4
1106'2
1093'6
1105'6
8'2
1097'4
09:55A
Nov 26
1094'4
1104'0
1092'6
1103'2
7'4
1095'6
09:56A
Jan 27
1103'6
1113'6
1102'4
1113'4
8'0
1105'4
09:55A
Mar 27
1105'0
1114'0
1103'2
1113'6
7'6
1106'0
09:55A
May 27
1110'2
1118'2
1107'4
1117'6
7'6
1110'0
09:55A
Jul 27
1114'4
1123'6
1114'4
1123'6
7'6
1116'0
09:55A
Aug 27
1108'6
0'0
1107'6
09:55A
Sep 27
1057'0
0'0
1085'4
09:50A
Nov 27
1084'0
1089'2
1083'6
1089'2
6'6
1082'4
09:54A
Jan 28
1097'6
0'0
1092'4
09:51A
Mar 28
1100'0
0'0
1094'4
09:50A
May 28
1099'4
0'0
1099'4
08:45A
Jul 28
1106'6
0'0
1106'6
09:50A
Aug 28
1099'4
0'0
1099'4
02/09
Sep 28
1082'2
0'0
1082'2
08:30A
Nov 28
1080'0
1080'0
1080'0
1080'0
0'2
1079'6
09:50A
Jul 29
1099'0
0'0
1099'0
08:30A
Nov 29
1092'0
0'0
1087'2
08:30A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
527'2
531'2
526'0
528'4
-0'2
528'6
09:55A
May 26
537'6
541'2
536'0
538'4
-0'2
538'6
09:55A
Jul 26
548'4
551'4
546'4
549'0
0'0
549'0
09:55A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
527'4
533'6
527'0
531'2
2'4
528'6
09:55A
May 26
540'4
546'2
539'4
544'0
2'2
541'6
09:55A
Jul 26
554'0
559'2
552'6
557'2
2'2
555'0
09:55A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
298'4
303'6
298'2
301'2
2'2
299'0
09:52A
May 26
303'2
307'2
303'0
305'4
2'6
302'6
09:52A
Jul 26
308'4
308'4
308'4
308'4
0'0
308'4
09:52A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
239.800
240.175
239.050
239.250
- 0.050
239.300
09:55A
Apr 26
238.500
238.950
237.250
237.500
- 0.700
238.200
09:55A
Jun 26
234.600
235.325
233.850
234.150
- 0.175
234.325
09:55A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
368.150
368.325
365.600
366.050
- 1.400
367.450
09:55A
Apr 26
363.725
364.800
362.175
362.550
- 0.650
363.200
09:55A
May 26
358.250
360.075
357.000
357.950
0.175
357.775
09:55A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
239.800
240.175
239.050
239.250
- 0.050
239.300
09:55A
Apr 26
238.500
238.950
237.250
237.500
- 0.700
238.200
09:55A
Jun 26
234.600
235.325
233.850
234.150
- 0.175
234.325
09:55A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
39 o F
Feels Like:
32 o F
Humid:
73 %
Dew Pt:
31 o F
Barom:
30.03
Wind Dir:
N
Cond:
N/A
Wind Spd:
12 mph
Sunrise:
7:12
Sunset:
5:44
As reported at CHILLICOTHE, MO at 9:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 54 °F Low: 33 °F Precip: 0 %
High: 49 °F Low: 24 °F Precip: 0 %
High: 52 °F Low: 32 °F Precip: 0 %
High: 55 °F Low: 28 °F Precip: 0 %
High: 51 °F Low: 33 °F Precip: 69 %
View complete Local Weather
Did You Know?
In 1940 the first commercial controlled-atmosphere storage for apples was constructed
Fact courtesy of the USDA