Indexes
Index
Last
Chg
NYSE Composite
22942
- 69
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
461'0
461'0
461'0
461'0
4'6
456'2
07:45A
Jul 26
471'0
476'0
470'6
474'4
3'2
471'2
08:00A
Sep 26
477'4
482'4
477'4
481'0
3'2
477'6
08:00A
Dec 26
493'2
498'2
493'0
496'6
3'2
493'4
08:00A
Mar 27
506'6
511'4
506'6
510'6
3'6
507'0
08:00A
May 27
514'4
518'6
514'2
518'2
4'0
514'2
07:45A
Jul 27
517'2
522'0
517'2
521'6
3'6
518'0
08:00A
Sep 27
502'2
503'4
502'0
502'6
2'0
500'6
08:00A
Dec 27
505'0
508'4
504'6
508'0
2'4
505'4
08:00A
Mar 28
517'2
517'2
517'2
517'2
1'6
515'4
08:00A
May 28
524'0
0'0
520'0
07:45A
Jul 28
524'4
0'0
521'2
07:45A
Sep 28
486'4
0'0
486'6
07:45A
Dec 28
491'4
491'6
491'4
491'6
1'4
490'2
08:00A
Jul 29
501'2
0'0
508'0
07:10A
Dec 29
489'0
0'0
492'0
07:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1197'0
1209'2
1197'0
1209'2
15'0
1194'2
07:45A
Jul 26
1208'0
1222'4
1207'0
1218'4
10'4
1208'0
08:00A
Aug 26
1200'6
1216'6
1200'6
1213'4
10'6
1202'6
08:00A
Sep 26
1185'4
1197'4
1183'6
1194'0
9'2
1184'6
08:00A
Nov 26
1188'4
1201'2
1187'2
1197'2
7'6
1189'4
08:00A
Jan 27
1200'2
1213'0
1199'4
1209'0
7'4
1201'4
08:00A
Mar 27
1195'6
1208'6
1195'6
1205'0
7'6
1197'2
08:00A
May 27
1196'4
1210'2
1196'4
1206'4
7'6
1198'6
08:00A
Jul 27
1207'0
1215'2
1204'6
1212'6
8'2
1204'4
08:00A
Aug 27
1189'4
0'0
1188'4
07:44A
Sep 27
1157'4
1157'6
1157'4
1157'6
3'0
1154'6
07:45A
Nov 27
1147'0
1155'6
1147'0
1153'0
6'0
1147'0
08:00A
Jan 28
1143'4
0'0
1157'2
07:44A
Mar 28
1160'6
0'0
1158'0
07:45A
May 28
1149'0
0'0
1162'2
07:45A
Jul 28
1170'0
0'0
1167'2
07:44A
Aug 28
1160'0
0'0
1160'0
05/08
Sep 28
1134'6
0'0
1134'6
05/10
Nov 28
1120'0
0'0
1127'6
07:45A
Jul 29
1147'0
0'0
1147'0
05/10
Nov 29
1103'0
0'0
1112'4
05/08
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
606'4
0'0
607'4
07:45A
Jul 26
622'0
629'4
620'0
627'4
8'4
619'0
08:00A
Sep 26
636'6
644'2
635'0
642'2
8'2
634'0
08:00A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
659'0
659'0
659'0
659'0
17'6
672'4s
07:45A
Jul 26
679'0
685'2
677'2
683'0
7'2
675'6
08:00A
Sep 26
690'0
695'4
688'0
693'0
6'4
686'4
08:00A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
335'2
0'0
331'0
07:45A
Jul 26
350'4
352'6
348'6
352'4
4'4
348'0
07:40A
Sep 26
357'2
357'2
357'2
357'2
0'2
357'0
08:00A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.600
253.725
248.700
249.175
- 1.150
248.900s
08:00A
Aug 26
247.275
249.300
243.950
243.975
- 1.800
244.100s
08:00A
Oct 26
241.050
242.925
237.725
238.050
- 1.675
238.300s
08:00A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
368.325
370.250
365.025
367.075
1.050
367.375s
08:00A
Aug 26
368.500
370.400
361.600
364.150
- 1.950
364.225s
08:00A
Sep 26
367.225
369.000
359.850
362.175
- 2.425
362.225s
05/10
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.600
253.725
248.700
249.175
- 1.150
248.900s
08:00A
Aug 26
247.275
249.300
243.950
243.975
- 1.800
244.100s
08:00A
Oct 26
241.050
242.925
237.725
238.050
- 1.675
238.300s
08:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
43 o F
Feels Like:
43 o F
Humid:
89 %
Dew Pt:
40 o F
Barom:
30.23
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:02
Sunset:
8:18
As reported at CHILLICOTHE, MO at 7:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 80 °F Low: 44 °F Precip: 0 %
High: 82 °F Low: 59 °F Precip: 40 %
High: 78 °F Low: 53 °F Precip: 0 %
High: 78 °F Low: 50 °F Precip: 68 %
High: 87 °F Low: 62 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1854 the self-governing windmill was perfected
Fact courtesy of the USDA