Indexes
Index
Last
Chg
NYSE Composite
22979
- 22
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
453'4
456'2
452'4
453'2
-1'0
454'2
11:48A
Jul 26
462'0
465'2
461'0
462'0
-0'6
462'6
11:48A
Sep 26
466'2
469'6
465'6
467'0
0'0
467'0
11:47A
Dec 26
481'4
485'0
481'0
482'2
0'0
482'2
11:48A
Mar 27
494'6
498'0
494'0
495'4
-0'2
495'6
11:47A
May 27
501'6
505'2
501'4
502'6
-0'4
503'2
11:47A
Jul 27
505'0
509'0
504'6
506'0
-0'2
506'2
11:47A
Sep 27
487'4
490'0
487'4
488'2
1'0
487'2
11:47A
Dec 27
491'0
495'4
490'6
493'0
1'4
491'4
11:47A
Mar 28
502'6
505'2
502'2
505'2
3'0
502'2
11:47A
May 28
509'6
510'0
509'6
510'0
3'0
507'0
11:47A
Jul 28
502'0
0'0
508'4
11:47A
Sep 28
480'0
0'0
479'4
11:32A
Dec 28
484'0
484'0
483'2
483'2
0'2
483'0
11:46A
Jul 29
500'0
0'0
497'4
11:20A
Dec 29
482'0
0'0
482'0
11:20A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'0
1168'4
1158'2
1158'4
-6'0
1164'4
11:48A
Jul 26
1180'2
1183'6
1172'6
1173'0
-6'4
1179'4
11:48A
Aug 26
1173'4
1177'0
1167'0
1167'4
-5'6
1173'2
11:47A
Sep 26
1151'2
1155'2
1147'4
1148'0
-3'6
1151'6
11:47A
Nov 26
1157'0
1160'0
1152'4
1153'6
-2'2
1156'0
11:48A
Jan 27
1170'0
1172'0
1164'6
1166'0
-2'2
1168'2
11:47A
Mar 27
1166'0
1169'4
1164'0
1164'4
-2'4
1167'0
11:47A
May 27
1171'0
1172'2
1167'2
1168'2
-2'4
1170'6
11:47A
Jul 27
1177'6
1178'0
1173'0
1173'4
-3'4
1177'0
11:47A
Aug 27
1164'0
1164'0
1164'0
1164'0
-2'4
1166'4
11:48A
Sep 27
1136'2
1136'2
1134'4
1134'6
-5'0
1139'6
11:46A
Nov 27
1131'4
1131'6
1127'6
1128'4
-4'0
1132'4
11:47A
Jan 28
1130'6
0'0
1143'2
11:48A
Mar 28
1131'4
0'0
1144'6
11:47A
May 28
1148'4
0'0
1148'4
08:30A
Jul 28
1132'0
0'0
1153'6
11:47A
Aug 28
1146'4
0'0
1146'4
04/22
Sep 28
1119'4
0'0
1119'4
08:30A
Nov 28
1112'0
0'0
1112'0
11:47A
Jul 29
1131'2
0'0
1131'2
08:30A
Nov 29
1096'0
0'0
1096'6
08:30A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
600'2
608'6
598'6
605'0
5'6
599'2
11:47A
Jul 26
608'0
618'2
607'2
613'6
6'6
607'0
11:47A
Sep 26
621'2
631'2
620'2
627'0
6'6
620'2
11:47A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
639'0
661'2
637'0
656'0
18'2
637'6
11:47A
Jul 26
651'0
673'4
648'4
668'2
18'2
650'0
11:47A
Sep 26
662'6
685'2
660'2
680'2
18'2
662'0
11:47A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
318'6
321'4
317'2
320'0
3'6
316'2
11:47A
Jul 26
332'4
337'2
331'0
337'2
6'2
331'0
11:46A
Sep 26
340'0
0'0
337'2
11:46A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
245.975
247.700
245.150
247.250
0.400
246.850
11:47A
Jun 26
242.000
243.950
240.925
243.425
0.350
243.075
11:48A
Aug 26
238.050
240.250
237.000
239.975
0.800
239.175
11:47A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
366.025
368.950
365.000
367.300
0.500
366.800
11:47A
May 26
356.800
360.850
354.050
359.250
0.825
358.425
11:47A
Aug 26
357.000
361.000
354.650
359.750
0.875
358.875
11:47A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
245.975
247.700
245.150
247.250
0.400
246.850
11:47A
Jun 26
242.000
243.950
240.925
243.425
0.350
243.075
11:48A
Aug 26
238.050
240.250
237.000
239.975
0.800
239.175
11:47A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
70 o F
Feels Like:
70 o F
Humid:
73 %
Dew Pt:
61 o F
Barom:
29.71
Wind Dir:
S
Cond:
N/A
Wind Spd:
16 mph
Sunrise:
6:24
Sunset:
8:00
As reported at CHILLICOTHE, MO at 11:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 77 °F Low: 61 °F Precip: 77 %
High: 69 °F Low: 53 °F Precip: 50 %
High: 74 °F Low: 45 °F Precip: 76 %
High: 74 °F Low: 54 °F Precip: 78 %
High: 74 °F Low: 56 °F Precip: 65 %
View complete Local Weather
Did You Know?
In 1874 mechanical refrigeration was invented
Fact courtesy of the USDA