Indexes
Index
Last
Chg
NYSE Composite
19534
- 30
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
462'6
464'4
455'0
459'0
-3'4
459'4s
05/23
Sep 25
440'4
442'2
435'2
437'0
-3'2
437'6s
05/23
Dec 25
453'0
454'4
448'0
450'0
-2'4
450'6s
05/23
Mar 26
467'0
469'0
463'0
465'0
-2'2
465'6s
05/23
May 26
476'0
477'2
471'6
473'4
-2'2
474'2s
05/23
Jul 26
480'6
481'2
476'4
477'6
-1'6
479'0s
05/23
Sep 26
463'6
464'0
461'4
462'0
-2'2
463'0s
05/23
Dec 26
466'6
467'6
465'0
466'0
-1'0
466'6s
05/23
Mar 27
476'6
478'6
476'4
476'4
-0'6
478'2s
05/23
May 27
486'4
-0'6
484'2s
05/23
Jul 27
486'6
486'6
486'6
486'6
-0'6
487'0s
05/23
Sep 27
461'2
-0'2
461'4s
05/23
Dec 27
462'2
462'2
462'2
462'2
-0'2
462'6s
05/23
Jul 28
473'0
-0'2
482'0s
05/23
Dec 28
457'2
-0'2
465'4s
05/23
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
1071'0
1073'2
1055'4
1060'6
-7'2
1060'2s
05/23
Aug 25
1065'4
1068'0
1051'4
1056'0
-6'4
1056'0s
05/23
Sep 25
1049'6
1051'6
1037'2
1042'0
-5'0
1041'6s
05/23
Nov 25
1058'2
1060'2
1045'4
1050'6
-4'6
1050'4s
05/23
Jan 26
1071'0
1072'4
1058'0
1063'6
-3'6
1063'6s
05/23
Mar 26
1075'0
1078'6
1065'2
1070'4
-3'2
1071'0s
05/23
May 26
1082'2
1087'0
1073'4
1079'0
-2'6
1079'4s
05/23
Jul 26
1094'4
1094'6
1081'4
1087'6
-2'6
1087'4s
05/23
Aug 26
1084'0
1084'0
1084'0
1084'0
-2'4
1080'2s
05/23
Sep 26
1058'4
-2'6
1056'0s
05/23
Nov 26
1059'0
1059'0
1047'4
1051'0
-3'0
1051'4s
05/23
Jan 27
1063'0
-2'6
1062'0s
05/23
Mar 27
1069'6
-2'4
1063'0s
05/23
May 27
1074'4
-2'2
1068'2s
05/23
Jul 27
1083'0
-2'2
1075'6s
05/23
Aug 27
1074'4
-2'2
1074'4s
05/23
Sep 27
1060'2
-2'4
1060'2s
05/23
Nov 27
1050'0
-2'6
1059'0s
05/23
Jul 28
1078'6
-2'6
1078'6s
05/23
Nov 28
1015'0
-2'6
1055'2s
05/23
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
545'0
548'4
538'4
543'4
-2'0
542'4s
05/23
Sep 25
561'0
564'2
554'2
559'0
-2'4
558'0s
05/23
Dec 25
583'6
586'4
577'2
581'6
-2'4
580'6s
05/23
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
539'0
543'4
533'4
538'6
-1'2
538'6s
05/23
Sep 25
555'4
558'2
548'4
553'6
-1'2
553'6s
05/23
Dec 25
578'2
580'4
571'0
576'2
-0'6
576'4s
05/23
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
357'6
359'0
350'4
353'4
-4'4
354'6s
05/23
Sep 25
349'6
349'6
348'0
348'0
-3'0
348'2s
05/23
Dec 25
347'0
347'0
346'0
346'0
-3'0
348'4s
05/23
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
215.000
216.000
214.875
215.900
0.175
215.800s
05/23
Aug 25
209.750
210.925
209.650
210.475
- 0.050
210.450s
05/23
Oct 25
207.550
208.550
207.500
208.175
- 0.125
208.100s
05/23
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
298.700
301.125
298.675
300.500
0.600
300.375s
05/23
Sep 25
297.700
300.125
297.700
299.600
0.725
299.350s
05/23
Oct 25
295.675
298.100
295.525
297.475
0.900
297.350s
05/23
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
215.000
216.000
214.875
215.900
0.175
215.800s
05/23
Aug 25
209.750
210.925
209.650
210.475
- 0.050
210.450s
05/23
Oct 25
207.550
208.550
207.500
208.175
- 0.125
208.100s
05/23
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
71 o F
Feels Like:
70 o F
Humid:
53 %
Dew Pt:
53 o F
Barom:
30.09
Wind Dir:
NE
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
5:51
Sunset:
8:31
As reported at CHILLICOTHE, MO at 8:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Sunday
Monday
Tuesday
Wednesday
Thursday
High: 63 °F Low: 57 °F Precip: 79 %
High: 60 °F Low: 52 °F Precip: 80 %
High: 62 °F Low: 52 °F Precip: 80 %
High: 69 °F Low: 48 °F Precip: 0 %
High: 69 °F Low: 51 °F Precip: 65 %
View complete Local Weather
Did You Know?
In 1916 the Federal Farm Loan Act passed
Fact courtesy of the USDA