Indexes
Index
Last
Chg
NYSE Composite
20157
29
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
495'4
496'4
494'2
494'2
-1'0
495'2
01:38A
May 25
507'4
508'6
506'4
506'4
-1'0
507'4
01:38A
Jul 25
510'6
512'0
510'0
510'0
-0'6
510'6
01:38A
Sep 25
472'0
473'0
471'0
471'4
-0'4
472'0
01:38A
Dec 25
469'4
470'6
469'2
469'4
-0'2
469'6
01:38A
Mar 26
480'0
481'4
480'0
481'0
0'4
480'4
01:38A
May 26
486'0
487'4
486'0
487'4
0'4
487'0
01:37A
Jul 26
488'4
489'0
488'2
489'0
-0'2
489'2
01:37A
Sep 26
469'0
0'0
469'2
01:37A
Dec 26
466'4
467'4
466'4
466'6
-0'2
467'0
01:37A
Mar 27
477'4
0'0
477'6
01:38A
May 27
470'0
0'0
483'4
01:38A
Jul 27
480'6
0'0
485'2
01:36A
Sep 27
473'6
0'0
473'6
01:36A
Dec 27
462'2
0'0
462'4
01:37A
Jul 28
479'4
0'0
479'4
02/06
Dec 28
455'0
0'0
458'2
02/06
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
1060'4
1063'6
1057'6
1058'2
-2'2
1060'4
01:38A
May 25
1075'6
1079'0
1073'2
1073'6
-2'0
1075'6
01:38A
Jul 25
1090'0
1093'0
1086'4
1088'2
-1'6
1090'0
01:38A
Aug 25
1084'6
1087'0
1082'2
1082'6
-1'4
1084'2
01:38A
Sep 25
1065'6
1067'6
1063'2
1063'6
-2'2
1066'0
01:38A
Nov 25
1064'6
1068'2
1060'2
1063'6
-2'2
1066'0
01:38A
Jan 26
1072'2
1075'2
1070'4
1073'0
-1'2
1074'2
01:38A
Mar 26
1068'4
1072'2
1068'4
1071'6
0'4
1071'2
01:38A
May 26
1070'2
1073'2
1070'2
1072'0
-1'2
1073'2
01:38A
Jul 26
1075'4
1075'4
1075'4
1075'4
-3'4
1079'0
01:38A
Aug 26
1059'2
0'0
1071'2
01:38A
Sep 26
1045'2
0'0
1047'2
01:38A
Nov 26
1046'0
3'4
1042'4
01:38A
Jan 27
1029'2
0'0
1053'0
01:38A
Mar 27
1054'0
0'0
1054'0
01:38A
May 27
1048'2
0'0
1059'0
01:38A
Jul 27
1023'0
0'0
1068'6
01:38A
Aug 27
1067'4
0'0
1067'4
02/06
Sep 27
1055'0
0'0
1055'0
02/06
Nov 27
1050'0
0'0
1055'6
01:38A
Jul 28
1076'4
0'0
1076'4
02/06
Nov 28
1025'0
0'0
1042'6
02/06
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
587'6
592'4
587'4
588'4
0'6
587'6
01:38A
May 25
599'0
603'4
598'4
599'4
0'6
598'6
01:38A
Jul 25
609'4
614'0
609'4
610'2
0'2
610'0
01:38A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
606'0
614'6
606'0
611'4
4'0
607'4
01:38A
May 25
615'0
623'0
615'0
620'2
4'0
616'2
01:38A
Jul 25
624'2
631'4
624'0
628'4
3'4
625'0
01:38A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
363'2
363'2
360'0
360'0
-4'0
364'0
01:37A
May 25
370'0
370'0
367'6
368'6
-2'6
371'4
01:38A
Jul 25
362'2
0'0
371'6
01:25A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
203.675
203.675
199.350
200.925
- 2.975
200.625s
02/06
Apr 25
201.050
201.125
195.850
196.925
- 4.525
196.775s
02/06
Jun 25
195.800
195.825
190.675
191.975
- 4.075
191.825s
02/06
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
270.625
270.800
264.075
265.725
- 5.425
265.300s
02/06
Apr 25
270.500
270.550
263.650
265.300
- 5.475
265.000s
02/06
May 25
268.825
268.850
262.375
263.975
- 5.100
263.700s
02/06
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
203.675
203.675
199.350
200.925
- 2.975
200.625s
02/06
Apr 25
201.050
201.125
195.850
196.925
- 4.525
196.775s
02/06
Jun 25
195.800
195.825
190.675
191.975
- 4.075
191.825s
02/06
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
25 o F
Feels Like:
25 o F
Humid:
85 %
Dew Pt:
21 o F
Barom:
30.29
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
7:15
Sunset:
5:41
As reported at CHILLICOTHE, MO at 1:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 43 °F Low: 24 °F Precip: 0 %
High: 42 °F Low: 28 °F Precip: 50 %
High: 35 °F Low: 21 °F Precip: 0 %
High: 40 °F Low: 21 °F Precip: 33 %
High: 31 °F Low: 18 °F Precip: 70 %
View complete Local Weather
Did You Know?
In 1925 Clarence Birdseye pioneered quick-freezing and frozen food
Fact courtesy of the USDA