Indexes
Index
Last
Chg
NYSE Composite
22970
28
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
463'0
464'6
463'0
464'4
3'6
460'6
07:28A
Jul 26
475'0
479'0
473'6
478'4
3'2
475'2
07:29A
Sep 26
481'2
485'2
480'2
484'4
2'6
481'6
07:29A
Dec 26
497'4
501'2
496'4
500'4
2'6
497'6
07:29A
Mar 27
511'0
514'4
510'2
513'6
2'2
511'4
07:29A
May 27
517'4
522'0
517'4
521'2
2'2
519'0
07:29A
Jul 27
521'6
525'4
521'6
525'0
2'0
523'0
07:29A
Sep 27
504'0
506'2
504'0
505'4
0'6
504'6
07:28A
Dec 27
508'4
510'6
508'0
509'6
0'6
509'0
07:28A
Mar 28
519'2
520'0
518'0
519'4
0'4
519'0
07:30A
May 28
522'4
524'0
522'4
524'0
0'4
523'4
07:30A
Jul 28
524'4
0'0
524'6
07:30A
Sep 28
486'4
0'0
487'6
07:23A
Dec 28
489'4
491'0
487'6
491'0
-0'2
491'2
07:30A
Jul 29
501'2
0'0
509'0
07:17A
Dec 29
488'4
488'4
483'4
483'4
-9'4
493'0
07:17A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1204'0
1204'4
1204'0
1204'4
4'6
1199'6
07:29A
Jul 26
1211'6
1219'0
1211'2
1216'0
3'0
1213'0
07:29A
Aug 26
1207'2
1213'4
1206'4
1211'2
3'2
1208'0
07:29A
Sep 26
1190'0
1195'0
1189'2
1192'6
2'4
1190'2
07:29A
Nov 26
1194'0
1199'0
1193'0
1196'2
1'4
1194'6
07:29A
Jan 27
1205'2
1210'2
1204'4
1208'6
2'4
1206'2
07:29A
Mar 27
1201'0
1207'0
1201'0
1204'6
2'4
1202'2
07:29A
May 27
1201'6
1209'0
1201'6
1206'6
3'0
1203'6
07:29A
Jul 27
1207'2
1214'4
1207'2
1212'2
3'4
1208'6
07:29A
Aug 27
1192'6
0'0
1193'2
07:30A
Sep 27
1157'6
0'0
1157'2
07:30A
Nov 27
1149'0
1154'4
1148'2
1152'0
2'6
1149'2
07:29A
Jan 28
1143'4
0'0
1159'6
07:29A
Mar 28
1160'6
0'0
1160'4
07:29A
May 28
1149'0
0'0
1165'4
07:08A
Jul 28
1171'2
0'0
1170'4
07:28A
Aug 28
1163'2
0'0
1163'2
07:08A
Sep 28
1137'6
0'0
1137'6
05/11
Nov 28
1120'0
0'0
1130'6
07:29A
Jul 29
1150'0
0'0
1150'0
05/11
Nov 29
1103'0
0'0
1115'4
05/11
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
632'6
632'6
629'6
629'6
7'4
622'2
07:29A
Jul 26
639'2
648'0
636'6
645'4
11'4
634'0
07:29A
Sep 26
653'2
662'2
651'2
660'0
11'2
648'6
07:29A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
659'0
1'0
673'4s
07:29A
Jul 26
693'0
704'2
690'6
701'6
15'4
686'2
07:29A
Sep 26
704'0
715'2
702'0
712'4
15'2
697'2
07:29A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
335'2
0'0
337'4
07:08A
Jul 26
353'4
354'6
352'2
354'6
0'2
354'4
07:23A
Sep 26
359'0
359'0
359'0
359'0
-1'2
360'2
07:30A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.425
252.150
245.475
249.650
0.500
249.400s
05/11
Aug 26
244.475
247.000
239.900
243.600
- 0.550
243.550s
05/11
Oct 26
238.425
240.500
233.600
236.750
- 1.625
236.675s
05/11
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
368.025
371.250
364.775
368.325
1.025
368.400s
05/11
Aug 26
364.800
367.450
357.250
362.450
- 1.925
362.300s
05/11
Sep 26
362.800
365.675
355.525
360.350
- 2.075
360.150s
05/11
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.425
252.150
245.475
249.650
0.500
249.400s
05/11
Aug 26
244.475
247.000
239.900
243.600
- 0.550
243.550s
05/11
Oct 26
238.425
240.500
233.600
236.750
- 1.625
236.675s
05/11
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
58 o F
Feels Like:
58 o F
Humid:
62 %
Dew Pt:
45 o F
Barom:
30.04
Wind Dir:
S
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
6:01
Sunset:
8:19
As reported at CHILLICOTHE, MO at 7:00 AM
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: 80 %
High: 90 °F Low: 63 °F Precip: 80 %
High: 86 °F Low: 64 °F Precip: 46 %
View complete Local Weather
Did You Know?
In 1916 the Federal Highway Act provided for cooperation with states in construction of rural post roads
Fact courtesy of the USDA