Indexes
Index
Last
Chg
NYSE Composite
22446
- 100
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
441'0
446'4
439'0
446'4
10'2
436'2
12:08P
May 26
453'2
462'0
451'4
459'0
6'6
452'2
12:08P
Jul 26
464'0
473'2
462'6
470'4
7'2
463'2
12:08P
Sep 26
466'2
475'6
465'2
473'2
7'4
465'6
12:08P
Dec 26
480'0
489'0
479'2
486'6
7'0
479'6
12:08P
Mar 27
490'2
498'2
489'4
496'6
6'4
490'2
12:08P
May 27
496'4
503'4
494'6
502'2
6'2
496'0
12:08P
Jul 27
498'0
505'2
496'6
504'4
6'2
498'2
12:08P
Sep 27
479'2
482'4
479'2
482'4
4'4
478'0
12:08P
Dec 27
481'4
486'6
481'2
486'4
4'2
482'2
12:08P
Mar 28
492'0
496'2
492'0
495'6
3'2
492'4
12:06P
May 28
500'0
500'0
500'0
500'0
3'2
496'6
12:02P
Jul 28
495'0
0'0
498'2
12:05P
Sep 28
475'0
0'0
472'2
11:46A
Dec 28
479'0
479'0
479'0
479'0
2'4
476'4
12:01P
Jul 29
493'0
0'0
493'0
11:46A
Dec 29
467'0
0'0
469'2
08:35A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1202'6
1211'6
1202'6
1211'4
24'2
1187'2
12:08P
May 26
1207'0
1227'6
1203'4
1216'2
14'4
1201'6
12:08P
Jul 26
1218'2
1240'0
1216'4
1229'0
14'0
1215'0
12:08P
Aug 26
1209'0
1221'6
1201'6
1212'4
12'2
1200'2
12:08P
Sep 26
1166'2
1178'2
1161'6
1170'0
9'0
1161'0
12:08P
Nov 26
1156'2
1170'2
1154'0
1162'6
9'2
1153'4
12:08P
Jan 27
1165'4
1179'0
1163'2
1172'0
9'2
1162'6
12:08P
Mar 27
1162'4
1173'0
1159'2
1168'0
9'0
1159'0
12:08P
May 27
1163'6
1175'0
1160'6
1169'4
9'0
1160'4
12:08P
Jul 27
1169'0
1180'0
1166'0
1175'0
9'0
1166'0
12:08P
Aug 27
1151'0
1151'0
1151'0
1151'0
-1'0
1152'0
12:07P
Sep 27
1120'4
1123'0
1113'2
1113'2
-2'4
1115'6
12:07P
Nov 27
1110'0
1119'0
1105'6
1115'0
7'4
1107'4
12:08P
Jan 28
1124'0
1124'0
1124'0
1124'0
6'4
1117'4
12:06P
Mar 28
1114'0
0'0
1119'2
12:06P
May 28
1124'2
0'0
1124'2
11:49A
Jul 28
1115'0
0'0
1130'4
12:06P
Aug 28
1123'2
0'0
1123'2
03/10
Sep 28
1103'4
0'0
1103'4
11:13A
Nov 28
1096'6
0'0
1099'2
11:13A
Jul 29
1118'4
0'0
1118'4
11:13A
Nov 29
1100'0
1100'0
1100'0
1100'0
0'4
1099'4
10:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
586'6
0'0
584'6
12:08P
May 26
592'4
604'2
589'2
592'0
1'0
591'0
12:08P
Jul 26
603'6
615'4
600'6
603'6
0'4
603'2
12:08P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
587'4
-11'0
596'6s
12:08P
May 26
609'2
623'4
607'2
611'4
2'6
608'6
12:08P
Jul 26
624'0
637'2
621'2
625'4
2'4
623'0
12:08P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
350'0
0'0
344'6
12:07P
May 26
354'6
358'4
348'2
358'2
3'4
354'6
12:08P
Jul 26
356'6
361'6
351'6
360'2
2'0
358'2
12:08P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
231.600
231.800
229.625
230.375
- 2.000
232.375
12:08P
Jun 26
229.250
229.400
227.375
228.150
- 2.050
230.200
12:08P
Aug 26
227.475
227.625
225.600
226.250
- 2.100
228.350
12:08P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
352.000
352.000
347.250
348.925
- 4.425
353.350
12:08P
Apr 26
347.775
347.800
342.025
343.450
- 6.225
349.675
12:08P
May 26
344.425
344.450
338.400
339.800
- 6.600
346.400
12:08P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
231.600
231.800
229.625
230.375
- 2.000
232.375
12:08P
Jun 26
229.250
229.400
227.375
228.150
- 2.050
230.200
12:08P
Aug 26
227.475
227.625
225.600
226.250
- 2.100
228.350
12:08P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
39 o F
Feels Like:
32 o F
Humid:
86 %
Dew Pt:
35 o F
Barom:
30.05
Wind Dir:
NW
Cond:
N/A
Wind Spd:
10 mph
Sunrise:
7:31
Sunset:
7:16
As reported at CHILLICOTHE, MO at 11:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 59 °F Low: 35 °F Precip: 80 %
High: 58 °F Low: 28 °F Precip: 0 %
High: 53 °F Low: 38 °F Precip: 0 %
High: 62 °F Low: 33 °F Precip: 33 %
High: 52 °F Low: 27 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1870 the first systematized, synchronous meteorological report ever taken in the U.S. was read and transmitted by telegraph
Fact courtesy of the USDA