Indexes
Index
Last
Chg
NYSE Composite
21575
- 366
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
469'0
469'2
464'0
466'2
-4'2
465'4s
02:50P
Jul 26
479'2
479'4
474'4
476'4
-4'0
476'0s
02:36P
Sep 26
481'0
481'6
476'4
478'4
-4'0
478'0s
01:30P
Dec 26
493'4
494'0
489'4
491'4
-3'6
490'6s
02:35P
Mar 27
503'0
503'2
499'2
500'6
-3'6
500'2s
02:30P
May 27
509'0
509'0
505'0
506'4
-3'4
506'0s
01:30P
Jul 27
512'0
512'0
507'6
509'0
-3'4
508'4s
01:20P
Sep 27
485'6
487'0
484'4
485'2
-1'0
486'0s
01:20P
Dec 27
489'0
490'2
487'0
489'6
-0'2
489'4s
01:30P
Mar 28
496'6
498'4
496'6
498'4
-0'2
498'6s
01:20P
May 28
499'0
-0'6
502'4s
01:20P
Jul 28
500'6
-0'4
503'4s
01:20P
Sep 28
475'0
-0'2
472'4s
01:20P
Dec 28
480'6
481'2
480'6
481'2
-0'4
476'2s
01:20P
Jul 29
492'6
-0'4
492'6s
01:20P
Dec 29
467'0
-0'4
474'6s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1166'0
1176'0
1159'4
1160'4
-7'2
1161'2s
02:46P
Jul 26
1181'0
1190'6
1175'0
1175'6
-6'6
1176'4s
02:42P
Aug 26
1175'0
1184'2
1168'4
1170'2
-6'4
1170'0s
01:30P
Sep 26
1148'0
1155'2
1141'0
1142'4
-5'0
1142'6s
01:30P
Nov 26
1144'6
1152'6
1138'4
1141'0
-5'2
1141'0s
02:46P
Jan 27
1154'6
1163'0
1148'6
1152'0
-5'2
1151'4s
01:30P
Mar 27
1151'2
1158'4
1143'6
1147'6
-5'4
1147'2s
01:30P
May 27
1154'4
1160'4
1146'6
1149'2
-6'0
1149'0s
02:34P
Jul 27
1158'4
1163'6
1151'4
1154'0
-6'4
1154'0s
01:20P
Aug 27
1138'0
1138'0
1137'0
1137'0
-6'2
1141'0s
01:20P
Sep 27
1112'6
1112'6
1106'2
1106'2
-10'0
1104'2s
01:20P
Nov 27
1101'2
1107'6
1094'0
1096'4
-11'2
1094'4s
01:30P
Jan 28
1117'0
-10'4
1105'4s
01:20P
Mar 28
1107'6
1107'6
1107'6
1107'6
-8'2
1107'6s
01:20P
May 28
1111'2
-8'2
1111'2s
01:20P
Jul 28
1131'2
-9'4
1115'2s
01:20P
Aug 28
1108'0
-9'4
1108'0s
01:20P
Sep 28
1088'2
-9'4
1088'2s
01:20P
Nov 28
1100'0
-9'0
1086'0s
01:20P
Jul 29
1105'2
-9'0
1105'2s
01:20P
Nov 29
1100'0
-9'0
1086'2s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
608'0
609'2
594'6
595'6
-12'6
595'2s
01:30P
Jul 26
619'4
621'0
606'4
607'4
-12'2
607'2s
02:30P
Sep 26
632'2
635'0
620'2
621'4
-12'0
620'6s
02:42P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
628'2
629'4
603'2
603'4
-21'0
606'2s
01:30P
Jul 26
642'2
644'2
618'2
618'6
-21'0
621'2s
02:52P
Sep 26
657'2
658'4
633'0
633'4
-21'0
635'6s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
368'2
372'6
355'0
356'0
-9'6
358'0s
01:30P
Jul 26
362'6
365'2
352'4
355'2
-7'2
354'0s
01:30P
Sep 26
365'2
365'2
360'4
360'4
-6'0
361'2s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.250
234.975
232.500
233.950
0.775
234.050s
01:05P
Jun 26
231.700
234.400
231.350
233.300
1.725
233.425s
01:05P
Aug 26
229.325
231.775
228.775
230.800
1.725
230.825s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
356.200
359.475
356.125
357.750
2.475
357.750s
01:05P
Apr 26
348.000
352.700
347.725
351.400
3.425
351.175s
01:05P
May 26
343.925
347.850
343.100
346.675
2.950
346.375s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.250
234.975
232.500
233.950
0.775
234.050s
01:05P
Jun 26
231.700
234.400
231.350
233.300
1.725
233.425s
01:05P
Aug 26
229.325
231.775
228.775
230.800
1.725
230.825s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
85 o F
Feels Like:
82 o F
Humid:
23 %
Dew Pt:
43 o F
Barom:
29.87
Wind Dir:
WNW
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
7:16
Sunset:
7:26
As reported at CHILLICOTHE, MO at 2:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 85 °F Low: 43 °F Precip: 0 %
High: 86 °F Low: 50 °F Precip: 0 %
High: 70 °F Low: 47 °F Precip: 0 %
High: 59 °F Low: 34 °F Precip: 0 %
High: 63 °F Low: 41 °F Precip: 55 %
View complete Local Weather
Did You Know?
In 1926 the first successful light tractor was developed
Fact courtesy of the USDA