Indexes
Index
Last
Chg
NYSE Composite
23452
94
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
425'6
428'6
424'0
428'0
1'6
427'4s
03:46P
May 26
436'0
440'2
435'2
440'0
3'4
439'6s
03:57P
Jul 26
444'2
448'6
443'4
448'4
3'6
448'2s
03:01P
Sep 26
446'0
450'0
445'6
449'6
3'2
449'6s
03:39P
Dec 26
460'6
465'0
460'4
464'6
3'0
464'4s
03:51P
Mar 27
473'0
476'6
472'6
476'2
2'2
476'2s
03:46P
May 27
479'4
483'0
479'4
482'6
2'2
482'6s
01:30P
Jul 27
483'0
486'2
483'0
485'6
2'2
486'0s
02:55P
Sep 27
467'2
468'4
466'6
468'4
1'6
468'2s
01:20P
Dec 27
471'2
474'0
471'2
473'6
2'0
473'6s
01:20P
Mar 28
484'0
484'0
483'6
483'6
2'0
484'4s
01:20P
May 28
487'4
2'0
489'6s
01:20P
Jul 28
491'4
2'0
492'0s
01:20P
Sep 28
468'6
468'6
468'6
468'6
-0'4
468'6s
01:20P
Dec 28
473'4
473'4
473'4
473'4
0'6
474'2s
01:20P
Jul 29
490'6
0'6
490'6s
01:20P
Dec 29
467'0
467'0
467'0
467'0
0'6
466'4s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1141'0
1148'2
1121'4
1138'2
-3'4
1137'4s
03:37P
May 26
1155'0
1163'0
1136'4
1153'6
-2'6
1153'2s
03:56P
Jul 26
1167'4
1175'0
1149'4
1166'2
-2'0
1166'0s
03:06P
Aug 26
1157'2
1164'0
1141'2
1156'2
-1'4
1156'0s
01:30P
Sep 26
1121'4
1125'6
1107'6
1119'4
-2'4
1119'6s
01:30P
Nov 26
1117'0
1120'0
1104'2
1115'0
-3'2
1115'0s
03:33P
Jan 27
1128'0
1130'0
1115'6
1125'2
-3'0
1125'4s
01:30P
Mar 27
1127'0
1130'2
1117'0
1126'6
-1'6
1127'0s
03:06P
May 27
1130'0
1133'2
1121'6
1131'0
-0'6
1131'6s
01:20P
Jul 27
1136'6
1140'0
1128'2
1137'0
-0'2
1138'0s
01:30P
Aug 27
1123'6
0'2
1128'4s
01:20P
Sep 27
1104'0
1104'0
1103'6
1103'6
1'0
1103'0s
01:20P
Nov 27
1097'2
1100'0
1089'0
1097'4
1'2
1098'4s
01:30P
Jan 28
1097'6
1'2
1108'2s
01:20P
Mar 28
1100'0
1'2
1109'6s
01:20P
May 28
1114'6
1'2
1114'6s
01:20P
Jul 28
1115'0
1'4
1122'4s
01:20P
Aug 28
1115'2
1'4
1115'2s
01:20P
Sep 28
1096'6
0'0
1096'6s
01:20P
Nov 28
1094'6
1094'6
1094'6
1094'6
0'0
1094'2s
01:20P
Jul 29
1113'4
0'0
1113'4s
01:20P
Nov 29
1092'0
0'0
1100'0s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
562'6
575'2
558'0
575'0
14'0
573'4s
03:23P
May 26
567'4
582'0
564'4
581'6
13'4
580'2s
03:27P
Jul 26
575'6
589'0
572'0
588'6
13'0
587'4s
02:52P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
565'0
578'4
561'4
573'6
6'6
572'2s
03:43P
May 26
576'2
590'6
572'6
586'4
8'4
585'2s
03:46P
Jul 26
588'4
602'0
584'0
598'0
8'4
597'0s
03:57P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
330'6
337'4
326'6
330'0
0'0
330'0s
01:30P
May 26
323'2
333'4
321'4
324'2
2'4
324'4s
01:30P
Jul 26
320'4
332'0
320'4
327'6
7'2
330'0s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
247.550
247.750
246.100
246.300
- 0.925
246.575s
01:05P
Apr 26
243.300
243.675
241.275
241.725
- 1.425
242.000s
02:38P
Jun 26
238.875
239.150
236.650
237.300
- 1.350
237.525s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
370.600
371.125
366.575
367.325
- 2.250
368.025s
01:05P
Apr 26
367.800
367.950
363.000
364.275
- 2.600
365.050s
02:30P
May 26
363.850
363.850
359.050
360.225
- 2.575
361.000s
02:57P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
247.550
247.750
246.100
246.300
- 0.925
246.575s
01:05P
Apr 26
243.300
243.675
241.275
241.725
- 1.425
242.000s
02:38P
Jun 26
238.875
239.150
236.650
237.300
- 1.350
237.525s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
36 o F
Feels Like:
29 o F
Humid:
40 %
Dew Pt:
14 o F
Barom:
30.02
Wind Dir:
NW
Cond:
N/A
Wind Spd:
9 mph
Sunrise:
6:59
Sunset:
5:56
As reported at CHILLICOTHE, MO at 5:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 36 °F Low: 20 °F Precip: 0 %
High: 36 °F Low: 21 °F Precip: 0 %
High: 31 °F Low: 14 °F Precip: 0 %
High: 33 °F Low: 8 °F Precip: 0 %
High: 55 °F Low: 20 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1888 refrigerated boxcars made the first long-haul shipments of produce and meat
Fact courtesy of the USDA