Indexes
Index
Last
Chg
NYSE Composite
21933
279
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
436'6
436'6
436'6
436'6
2'0
434'6
06:07A
Mar 26
444'0
448'0
443'4
447'2
3'0
444'2
06:10A
May 26
451'6
455'2
451'4
454'6
3'0
451'6
06:10A
Jul 26
457'2
460'2
456'6
460'0
2'4
457'4
06:10A
Sep 26
452'2
453'6
451'2
453'4
1'2
452'2
06:10A
Dec 26
463'2
465'2
462'6
465'0
1'2
463'6
06:10A
Mar 27
476'4
478'0
475'6
478'0
1'2
476'6
06:10A
May 27
482'6
484'0
482'6
484'0
0'6
483'2
06:09A
Jul 27
486'4
0'0
486'2
06:09A
Sep 27
468'0
469'0
468'0
469'0
0'6
468'2
06:07A
Dec 27
471'6
473'4
471'6
472'6
0'2
472'4
06:09A
Jul 28
470'2
0'0
490'6
06:08A
Dec 28
467'0
0'0
469'4
06:01A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1091'0
1096'0
1088'6
1093'2
2'0
1091'2
06:10A
Mar 26
1100'0
1105'2
1098'6
1102'6
1'6
1101'0
06:10A
May 26
1110'0
1114'6
1108'6
1112'4
2'0
1110'4
06:10A
Jul 26
1119'0
1123'4
1117'4
1121'6
2'2
1119'4
06:10A
Aug 26
1114'4
1116'2
1110'6
1116'0
3'4
1112'4
06:10A
Sep 26
1095'4
1096'6
1091'6
1096'0
3'2
1092'6
06:10A
Nov 26
1095'2
1099'4
1094'2
1098'2
2'6
1095'4
06:10A
Jan 27
1105'0
1106'4
1104'4
1105'0
0'2
1104'6
06:10A
Mar 27
1103'2
1103'2
1103'0
1103'0
-0'6
1103'6
06:10A
May 27
1109'0
1110'0
1109'0
1110'0
2'6
1107'2
06:10A
Jul 27
1114'2
1'4
1112'6
06:10A
Aug 27
1107'6
1'6
1106'0
06:09A
Sep 27
1085'6
2'0
1083'6
06:10A
Nov 27
1082'0
1082'0
1082'0
1082'0
2'2
1079'6
06:10A
Jan 28
1088'6
0'0
1088'6
06:10A
Mar 28
1086'6
0'0
1086'6
06:10A
May 28
1089'6
0'0
1089'6
06:10A
Jul 28
1097'4
0'0
1097'4
06:10A
Aug 28
1090'2
0'0
1090'2
12/10
Sep 28
1070'2
0'0
1070'2
12/10
Nov 28
1095'0
0'0
1071'2
06:10A
Jul 29
1090'4
0'0
1090'4
12/10
Nov 29
1076'2
0'0
1076'2
12/10
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
530'2
0'0
531'2
06:10A
Mar 26
529'6
534'4
529'2
533'4
4'0
529'4
06:10A
May 26
538'0
542'4
537'4
541'6
4'0
537'6
06:10A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
522'0
522'0
522'0
522'0
5'4
516'4
06:10A
Mar 26
524'0
528'0
523'4
527'4
4'2
523'2
06:10A
May 26
536'4
539'4
535'2
539'4
4'4
535'0
06:10A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
315'0
0'0
280'4
05:45A
Mar 26
293'2
295'2
292'2
293'2
0'6
292'4
06:00A
May 26
302'2
304'4
302'2
303'4
1'6
301'6
05:58A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
226.575
227.200
225.500
227.200
- 0.025
226.800s
12/10
Feb 26
226.700
228.700
225.850
228.525
1.575
228.525s
12/10
Apr 26
226.825
228.500
225.875
228.425
1.475
228.375s
12/10
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
335.475
338.875
334.250
338.775
2.875
338.375s
12/10
Mar 26
330.150
333.200
328.800
333.175
2.675
332.825s
12/10
Apr 26
329.000
332.275
328.100
332.225
2.425
331.900s
12/10
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
226.575
227.200
225.500
227.200
- 0.025
226.800s
12/10
Feb 26
226.700
228.700
225.850
228.525
1.575
228.525s
12/10
Apr 26
226.825
228.500
225.875
228.425
1.475
228.375s
12/10
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
27 o F
Feels Like:
27 o F
Humid:
72 %
Dew Pt:
19 o F
Barom:
30.08
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
7:25
Sunset:
4:49
As reported at CHILLICOTHE, MO at 6:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 37 °F Low: 25 °F Precip: 0 %
High: 36 °F Low: 23 °F Precip: 0 %
High: 25 °F Low: 5 °F Precip: 80 %
High: 18 °F Low: -2 °F Precip: 0 %
High: 41 °F Low: 12 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1878 sugar beets were cultivated successfully in Maine under a system of vertical integration
Fact courtesy of the USDA