Indexes
Index
Last
Chg
NYSE Composite
23011
- 273
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
454'0
454'0
454'0
454'0
1'2
452'6
03:31A
Jul 26
466'6
468'2
465'6
467'2
-0'2
467'4
03:32A
Sep 26
473'0
474'4
472'2
473'6
-0'4
474'2
03:31A
Dec 26
488'4
490'0
487'4
488'6
-0'6
489'4
03:32A
Mar 27
501'4
503'0
500'6
502'0
-0'6
502'6
03:31A
May 27
509'4
510'0
508'2
509'0
-1'0
510'0
03:31A
Jul 27
513'2
513'2
512'2
512'6
-0'6
513'4
03:31A
Sep 27
496'0
496'0
496'0
496'0
-0'2
496'2
03:31A
Dec 27
500'4
501'2
500'0
500'2
-1'0
501'2
03:31A
Mar 28
507'0
0'0
511'4
03:31A
May 28
524'0
0'0
516'0
03:31A
Jul 28
524'4
0'0
517'2
03:30A
Sep 28
486'4
0'0
483'4
02:46A
Dec 28
487'2
487'2
487'2
487'2
0'0
487'2
03:30A
Jul 29
501'2
0'0
505'0
02:20A
Dec 29
489'0
0'0
489'0
02:46A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1177'4
0'0
1177'0
03:31A
Jul 26
1195'2
1196'4
1189'4
1191'2
-1'0
1192'2
03:32A
Aug 26
1189'2
1190'4
1184'2
1185'6
-1'0
1186'6
03:31A
Sep 26
1170'0
1170'2
1165'6
1167'0
0'0
1167'0
03:31A
Nov 26
1175'4
1177'2
1172'4
1174'2
0'6
1173'4
03:32A
Jan 27
1187'4
1189'0
1185'0
1186'4
1'0
1185'4
03:31A
Mar 27
1184'4
1186'6
1183'2
1185'2
2'0
1183'2
03:31A
May 27
1189'0
1189'6
1186'4
1188'0
2'0
1186'0
03:31A
Jul 27
1195'0
1195'4
1192'4
1194'2
2'0
1192'2
03:31A
Aug 27
1180'2
1180'2
1180'2
1180'2
2'6
1177'4
03:31A
Sep 27
1143'6
0'0
1143'6
03:31A
Nov 27
1137'4
1139'2
1136'2
1139'2
3'6
1135'4
03:31A
Jan 28
1143'4
0'0
1146'0
03:30A
Mar 28
1160'6
0'0
1147'2
03:30A
May 28
1149'0
0'0
1151'6
03:28A
Jul 28
1170'0
0'0
1156'6
03:30A
Aug 28
1149'4
0'0
1149'4
05/07
Sep 28
1124'4
0'0
1124'4
05/07
Nov 28
1120'0
0'0
1117'2
03:30A
Jul 29
1136'4
0'0
1136'4
05/07
Nov 29
1103'0
0'0
1102'0
05/07
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
595'2
0'0
601'6
03:31A
Jul 26
613'2
616'0
608'4
613'6
1'4
612'2
03:31A
Sep 26
628'0
631'0
623'6
628'6
1'4
627'2
03:31A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
657'4
657'4
653'4
653'4
-21'0
654'6s
03:31A
Jul 26
668'6
672'4
664'4
669'6
2'4
667'2
03:31A
Sep 26
679'6
683'6
675'6
680'2
1'4
678'6
03:31A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
335'2
0'0
325'4
03:30A
Jul 26
344'0
345'0
342'0
342'0
-0'4
342'4
03:30A
Sep 26
353'6
353'6
352'2
352'2
0'2
352'0
03:27A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
253.250
253.450
246.925
250.450
- 3.425
250.050s
05/07
Aug 26
248.625
248.625
242.125
246.300
- 3.000
245.900s
05/07
Oct 26
243.400
243.425
237.025
240.400
- 3.750
239.975s
05/07
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
372.025
372.025
365.000
366.650
- 6.075
366.325s
05/07
Aug 26
372.575
372.675
364.975
366.675
- 6.875
366.175s
05/07
Sep 26
370.625
370.625
363.325
365.100
- 6.650
364.650s
05/07
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
253.250
253.450
246.925
250.450
- 3.425
250.050s
05/07
Aug 26
248.625
248.625
242.125
246.300
- 3.000
245.900s
05/07
Oct 26
243.400
243.425
237.025
240.400
- 3.750
239.975s
05/07
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
48 o F
Feels Like:
48 o F
Humid:
89 %
Dew Pt:
45 o F
Barom:
29.83
Wind Dir:
S
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
6:05
Sunset:
8:15
As reported at CHILLICOTHE, MO at 3:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 67 °F Low: 50 °F Precip: 72 %
High: 81 °F Low: 50 °F Precip: 80 %
High: 68 °F Low: 52 °F Precip: 80 %
High: 77 °F Low: 45 °F Precip: 0 %
High: 83 °F Low: 56 °F Precip: 54 %
View complete Local Weather
Did You Know?
In 1950 of employed persons in the United States, 11 percent were engaged in agriculture
Fact courtesy of the USDA