Indexes
Index
Last
Chg
NYSE Composite
23023
53
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
463'0
467'6
463'0
466'6
6'4
467'2s
01:20P
Jul 26
475'0
481'6
472'6
478'6
4'6
480'0s
01:30P
Sep 26
481'2
487'4
478'4
485'0
4'4
486'2s
01:30P
Dec 26
497'4
503'2
493'6
501'0
4'2
502'0s
01:30P
Mar 27
511'0
516'2
507'2
514'2
3'6
515'2s
01:30P
May 27
517'4
523'2
514'6
521'4
3'2
522'2s
01:20P
Jul 27
521'6
526'6
518'4
525'4
3'0
526'0s
01:30P
Sep 27
504'0
508'0
501'2
506'6
2'6
507'4s
01:30P
Dec 27
508'4
513'0
504'6
511'0
3'2
512'2s
01:30P
Mar 28
519'2
522'4
516'6
521'4
3'2
522'2s
01:20P
May 28
522'4
526'6
522'4
525'6
3'2
526'6s
01:20P
Jul 28
525'6
528'2
525'6
527'2
3'6
528'4s
01:20P
Sep 28
486'4
2'4
490'2s
01:20P
Dec 28
489'4
494'0
487'4
492'6
2'2
493'4s
01:25P
Jul 29
501'2
2'2
511'2s
01:20P
Dec 29
488'4
488'4
483'4
483'4
-0'4
492'4s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1204'0
1212'6
1203'0
1212'6
13'6
1213'4s
01:30P
Jul 26
1211'6
1232'6
1211'2
1225'2
13'6
1226'6s
01:30P
Aug 26
1207'2
1225'6
1206'4
1219'4
13'6
1221'6s
01:20P
Sep 26
1190'0
1205'6
1189'2
1200'2
11'4
1201'6s
01:30P
Nov 26
1194'0
1210'0
1193'0
1203'6
10'2
1205'0s
01:20P
Jan 27
1205'2
1221'2
1204'4
1215'0
10'0
1216'2s
01:30P
Mar 27
1201'0
1216'6
1201'0
1211'0
10'4
1212'6s
01:30P
May 27
1201'6
1218'0
1201'6
1212'4
10'4
1214'2s
01:30P
Jul 27
1207'2
1222'6
1207'2
1217'2
10'2
1219'0s
01:20P
Aug 27
1201'0
1201'0
1201'0
1201'0
8'6
1202'0s
01:20P
Sep 27
1165'0
1165'0
1165'0
1165'0
6'4
1163'6s
01:20P
Nov 27
1149'0
1158'0
1148'2
1152'6
4'6
1154'0s
01:30P
Jan 28
1143'4
4'6
1164'4s
01:20P
Mar 28
1164'0
1164'0
1164'0
1164'0
4'6
1165'2s
01:20P
May 28
1149'0
4'0
1169'4s
01:20P
Jul 28
1171'2
4'0
1174'4s
01:20P
Aug 28
1167'2
4'0
1167'2s
01:20P
Sep 28
1141'6
4'0
1141'6s
01:20P
Nov 28
1136'2
1136'2
1136'2
1136'2
4'6
1135'4s
01:30P
Jul 29
1154'6
4'6
1154'6s
01:20P
Nov 29
1103'0
4'6
1120'2s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
632'6
632'6
629'6
629'6
42'6
665'0s
01:30P
Jul 26
639'2
679'0
636'6
679'0
45'0
679'0s
01:30P
Sep 26
653'2
692'0
651'2
691'0
42'6
691'4s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
659'0
47'0
720'4s
01:30P
Jul 26
693'0
731'2
690'6
731'2
45'0
731'2s
01:30P
Sep 26
704'0
742'2
702'0
742'2
45'0
742'2s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
335'2
7'6
345'2s
01:20P
Jul 26
353'4
363'0
352'2
362'6
7'6
362'2s
01:30P
Sep 26
359'0
365'0
359'0
365'0
6'2
366'4s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.675
253.000
247.500
247.600
- 1.700
247.700s
01:05P
Aug 26
245.750
247.150
240.750
240.850
- 2.475
241.075s
01:05P
Oct 26
238.650
240.025
233.600
233.725
- 2.800
233.875s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
370.050
371.250
365.600
365.800
- 2.500
365.900s
01:05P
Aug 26
365.000
367.500
355.900
356.000
- 5.750
356.550s
01:05P
Sep 26
362.650
365.325
353.275
353.400
- 6.275
353.875s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.675
253.000
247.500
247.600
- 1.700
247.700s
01:05P
Aug 26
245.750
247.150
240.750
240.850
- 2.475
241.075s
01:05P
Oct 26
238.650
240.025
233.600
233.725
- 2.800
233.875s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
78 o F
Feels Like:
77 o F
Humid:
35 %
Dew Pt:
48 o F
Barom:
29.98
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
17 mph
Sunrise:
6:01
Sunset:
8:19
As reported at CHILLICOTHE, MO at 1:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 83 °F Low: 55 °F Precip: 0 %
High: 78 °F Low: 53 °F Precip: 0 %
High: 78 °F Low: 52 °F Precip: 76 %
High: 91 °F Low: 63 °F Precip: 80 %
High: 86 °F Low: 64 °F Precip: 44 %
View complete Local Weather
Did You Know?
In 1939 the first grade standards were issued by USDA for a frozen product—peas
Fact courtesy of the USDA