Indexes
Index
Last
Chg
NYSE Composite
23393
35
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
425'6
428'6
424'0
426'6
1'0
425'6
10:22A
May 26
436'0
439'6
435'2
438'6
2'4
436'2
10:22A
Jul 26
444'2
447'6
443'4
447'2
2'6
444'4
10:22A
Sep 26
446'0
449'4
445'6
448'6
2'2
446'4
10:22A
Dec 26
460'6
464'2
460'4
463'4
2'0
461'4
10:22A
Mar 27
473'0
476'2
472'6
475'4
1'4
474'0
10:22A
May 27
479'4
482'4
479'4
481'4
1'0
480'4
10:22A
Jul 27
483'0
485'6
483'0
484'6
1'0
483'6
10:22A
Sep 27
467'2
468'0
466'6
467'6
1'2
466'4
10:22A
Dec 27
471'2
473'4
471'2
473'2
1'4
471'6
10:22A
Mar 28
483'0
0'0
482'4
10:22A
May 28
487'4
0'0
487'6
10:14A
Jul 28
491'4
0'0
490'0
10:21A
Sep 28
468'6
468'6
468'6
468'6
-0'4
469'2
10:10A
Dec 28
473'4
473'4
473'4
473'4
0'0
473'4
10:14A
Jul 29
490'0
0'0
490'0
10:10A
Dec 29
467'0
467'0
467'0
467'0
1'2
465'6
10:04A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1141'0
1148'2
1121'4
1135'6
-5'2
1141'0
10:22A
May 26
1155'0
1163'0
1136'4
1151'4
-4'4
1156'0
10:22A
Jul 26
1167'4
1175'0
1149'4
1163'6
-4'2
1168'0
10:23A
Aug 26
1157'2
1164'0
1141'2
1154'4
-3'0
1157'4
10:21A
Sep 26
1121'4
1125'6
1107'6
1118'4
-3'6
1122'2
10:22A
Nov 26
1117'0
1120'0
1104'2
1114'2
-4'0
1118'2
10:22A
Jan 27
1128'0
1130'0
1115'6
1125'2
-3'2
1128'4
10:22A
Mar 27
1127'0
1130'2
1117'0
1127'2
-1'4
1128'6
10:22A
May 27
1130'0
1133'2
1121'6
1130'6
-1'6
1132'4
10:22A
Jul 27
1136'6
1138'4
1128'2
1131'6
-6'4
1138'2
10:22A
Aug 27
1123'6
0'0
1128'2
10:22A
Sep 27
1095'0
0'0
1102'0
10:22A
Nov 27
1097'2
1098'2
1089'0
1096'2
-1'0
1097'2
10:22A
Jan 28
1097'6
0'0
1107'0
10:22A
Mar 28
1100'0
0'0
1108'4
10:22A
May 28
1113'4
0'0
1113'4
08:30A
Jul 28
1115'0
0'0
1121'0
10:22A
Aug 28
1113'6
0'0
1113'6
02/19
Sep 28
1096'6
0'0
1096'6
10:19A
Nov 28
1094'6
1094'6
1094'6
1094'6
0'4
1094'2
10:22A
Jul 29
1113'4
0'0
1113'4
10:19A
Nov 29
1092'0
0'0
1100'0
10:19A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
562'6
569'6
558'0
569'4
10'0
559'4
10:22A
May 26
567'4
576'4
564'4
576'2
9'4
566'6
10:22A
Jul 26
575'6
583'6
572'0
583'6
9'2
574'4
10:22A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
565'0
574'0
561'4
573'6
8'2
565'4
10:22A
May 26
576'2
586'0
572'6
586'0
9'2
576'6
10:22A
Jul 26
588'4
597'4
584'0
597'4
9'0
588'4
10:22A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
330'6
337'4
326'6
333'0
3'0
330'0
10:22A
May 26
323'2
333'4
321'4
328'6
6'6
322'0
10:22A
Jul 26
320'4
332'0
320'4
328'0
5'2
322'6
10:22A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
247.550
247.750
246.750
246.750
- 0.750
247.500
10:22A
Apr 26
243.300
243.675
241.275
242.225
- 1.200
243.425
10:22A
Jun 26
238.875
239.150
236.650
237.775
- 1.100
238.875
10:22A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
370.600
371.125
366.575
368.450
- 1.825
370.275
10:22A
Apr 26
367.800
367.950
363.000
365.175
- 2.475
367.650
10:22A
May 26
363.850
363.850
359.050
361.300
- 2.275
363.575
10:22A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
247.550
247.750
246.750
246.750
- 0.750
247.500
10:22A
Apr 26
243.300
243.675
241.275
242.225
- 1.200
243.425
10:22A
Jun 26
238.875
239.150
236.650
237.775
- 1.100
238.875
10:22A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
22 o F
Feels Like:
12 o F
Humid:
68 %
Dew Pt:
13 o F
Barom:
30.02
Wind Dir:
W
Cond:
N/A
Wind Spd:
9 mph
Sunrise:
6:59
Sunset:
5:56
As reported at CHILLICOTHE, MO at 10:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 37 °F Low: 20 °F Precip: 0 %
High: 37 °F Low: 21 °F Precip: 0 %
High: 33 °F Low: 16 °F Precip: 0 %
High: 33 °F Low: 9 °F Precip: 0 %
High: 55 °F Low: 19 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1928 antibacterial properties of penicillin were discovered by Sir Alexander Fleming
Fact courtesy of the USDA