Indexes
Index
Last
Chg
NYSE Composite
22830
32
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
444'6
446'2
442'4
442'6
-1'2
444'0
05:51A
Jul 26
455'0
456'4
453'0
453'2
-1'6
455'0
05:51A
Sep 26
459'0
460'4
457'4
457'4
-1'6
459'2
05:51A
Dec 26
474'0
475'2
472'2
472'4
-1'6
474'2
05:51A
Mar 27
486'0
487'2
484'6
484'6
-1'6
486'4
05:51A
May 27
492'4
493'0
491'6
492'0
-1'4
493'4
05:51A
Jul 27
496'0
496'6
495'2
495'2
-1'4
496'6
05:51A
Sep 27
480'0
480'0
479'6
479'6
-0'4
480'2
05:50A
Dec 27
485'2
485'4
483'4
483'4
-2'0
485'4
05:50A
Mar 28
495'4
0'0
495'4
05:50A
May 28
506'6
0'0
500'2
05:50A
Jul 28
504'4
0'0
502'0
05:50A
Sep 28
475'0
475'0
475'0
475'0
-2'2
477'2
04:55A
Dec 28
478'4
478'4
478'4
478'4
-2'0
480'4
05:35A
Jul 29
500'0
0'0
495'0
05:11A
Dec 29
490'0
0'0
480'4
05:11A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1166'4
1173'2
1164'4
1165'6
0'4
1165'2
05:51A
Jul 26
1182'2
1189'0
1180'4
1181'2
0'2
1181'0
05:51A
Aug 26
1177'0
1183'0
1175'2
1176'0
0'2
1175'6
05:51A
Sep 26
1152'6
1160'2
1152'6
1154'2
1'4
1152'6
05:51A
Nov 26
1153'0
1159'2
1151'6
1153'4
1'0
1152'4
05:51A
Jan 27
1162'6
1169'4
1162'0
1164'0
0'6
1163'2
05:51A
Mar 27
1160'0
1166'2
1159'0
1161'2
0'4
1160'6
05:51A
May 27
1161'0
1170'0
1161'0
1166'4
2'6
1163'6
05:51A
Jul 27
1171'0
1176'4
1170'2
1172'2
2'2
1170'0
05:51A
Aug 27
1156'4
0'0
1157'4
05:50A
Sep 27
1129'2
0'0
1128'6
05:50A
Nov 27
1117'4
1125'0
1117'4
1124'6
4'6
1120'0
05:51A
Jan 28
1122'0
0'0
1130'6
05:50A
Mar 28
1107'6
0'0
1131'4
05:50A
May 28
1135'4
0'0
1135'4
04/09
Jul 28
1132'0
0'0
1143'0
05:50A
Aug 28
1135'6
0'0
1135'6
04/09
Sep 28
1116'0
0'0
1116'0
04/09
Nov 28
1100'0
0'0
1101'0
05:51A
Jul 29
1120'2
0'0
1120'2
04/09
Nov 29
1096'0
0'0
1101'0
04/09
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
572'6
577'6
570'2
571'2
-3'2
574'4
05:51A
Jul 26
584'0
587'4
580'0
580'6
-4'2
585'0
05:51A
Sep 26
596'2
599'6
592'4
593'2
-4'2
597'4
05:51A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
589'6
595'4
587'4
588'2
-2'2
590'4
05:51A
Jul 26
605'0
609'6
602'0
602'6
-3'0
605'6
05:51A
Sep 26
617'6
624'0
616'4
617'2
-3'0
620'2
05:51A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
342'2
342'6
334'4
335'2
2'6
332'4
05:34A
Jul 26
342'4
347'4
338'4
340'2
2'2
338'0
05:34A
Sep 26
342'0
0'0
342'0
05:34A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.950
248.175
249.950
0.775
249.775s
04/09
Jun 26
245.700
247.575
244.750
247.525
1.275
247.200s
04/09
Aug 26
242.100
243.625
241.500
243.625
0.925
243.350s
04/09
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
370.350
372.925
369.250
372.925
1.850
372.525s
04/09
May 26
368.000
370.775
366.800
370.775
2.425
370.425s
04/09
Aug 26
367.950
370.525
366.750
370.500
2.175
370.125s
04/09
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.950
248.175
249.950
0.775
249.775s
04/09
Jun 26
245.700
247.575
244.750
247.525
1.275
247.200s
04/09
Aug 26
242.100
243.625
241.500
243.625
0.925
243.350s
04/09
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
52 o F
Feels Like:
52 o F
Humid:
97 %
Dew Pt:
51 o F
Barom:
30.16
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:43
Sunset:
7:47
As reported at CHILLICOTHE, MO at 5:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 60 °F Low: 47 °F Precip: 80 %
High: 78 °F Low: 47 °F Precip: 80 %
High: 71 °F Low: 61 °F Precip: 80 %
High: 83 °F Low: 63 °F Precip: 40 %
High: 81 °F Low: 68 °F Precip: 43 %
View complete Local Weather
Did You Know?
In 1870 47.4 percent of employed persons were engaged in agriculture. This was the first time that farmers were a minority
Fact courtesy of the USDA