Indexes
Index
Last
Chg
NYSE Composite
22733
- 242
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
434'4
435'0
432'2
433'2
-1'6
435'0
05:22A
May 26
442'0
442'6
440'2
441'4
-1'4
443'0
05:22A
Jul 26
448'0
448'6
447'0
448'0
-1'2
449'2
05:22A
Sep 26
445'4
446'6
445'4
446'2
-0'6
447'0
05:22A
Dec 26
460'2
460'6
459'4
460'4
-0'4
461'0
05:22A
Mar 27
471'4
472'4
471'2
472'4
-0'2
472'6
05:22A
May 27
477'4
478'2
477'4
478'2
-0'4
478'6
05:22A
Jul 27
481'4
481'4
481'4
481'4
-0'6
482'2
05:22A
Sep 27
467'2
0'0
467'2
05:22A
Dec 27
472'6
472'6
472'2
472'4
-0'6
473'2
05:22A
Mar 28
483'0
483'0
483'0
483'0
-1'2
484'2
05:22A
May 28
489'0
489'0
489'0
489'0
-1'2
490'2
05:21A
Jul 28
489'2
0'0
492'2
05:22A
Sep 28
471'6
0'0
471'6
05:21A
Dec 28
473'6
0'0
474'6
05:18A
Jul 29
491'2
0'0
491'2
02/05
Dec 29
466'0
0'0
466'0
02/05
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1108'4
1115'0
1102'0
1113'4
1'2
1112'2
05:22A
May 26
1123'0
1129'2
1115'6
1127'2
1'2
1126'0
05:22A
Jul 26
1133'4
1141'2
1127'4
1139'4
2'2
1137'2
05:22A
Aug 26
1122'6
1130'0
1118'2
1128'6
1'6
1127'0
05:22A
Sep 26
1092'6
1098'0
1089'0
1097'2
-0'2
1097'4
05:22A
Nov 26
1095'0
1098'2
1089'6
1097'4
-1'0
1098'4
05:22A
Jan 27
1104'2
1107'4
1099'4
1107'2
-1'0
1108'2
05:22A
Mar 27
1102'2
1107'4
1099'6
1107'4
-1'0
1108'4
05:22A
May 27
1106'4
1111'6
1103'6
1111'6
-0'6
1112'4
05:22A
Jul 27
1112'6
1118'0
1112'6
1118'0
-1'4
1119'4
05:22A
Aug 27
1108'6
0'0
1111'4
05:21A
Sep 27
1057'0
0'0
1088'4
05:21A
Nov 27
1084'6
1084'6
1084'6
1084'6
-3'0
1087'6
05:21A
Jan 28
1097'6
0'0
1097'6
05:21A
Mar 28
1100'0
0'0
1099'6
05:21A
May 28
1104'6
0'0
1104'6
03:12A
Jul 28
1112'0
0'0
1112'0
05:21A
Aug 28
1104'6
0'0
1104'6
02/05
Sep 28
1087'0
0'0
1087'0
02/05
Nov 28
1087'6
0'0
1084'6
05:21A
Jul 29
1104'0
0'0
1104'0
02/05
Nov 29
1086'6
0'0
1092'2
02/05
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
534'6
535'6
531'2
534'6
-0'4
535'2
05:22A
May 26
544'6
545'2
540'2
543'6
-0'2
544'0
05:22A
Jul 26
553'6
556'2
550'6
554'2
-0'4
554'6
05:22A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
537'6
539'6
535'0
538'4
0'0
538'4
05:22A
May 26
550'0
551'6
547'0
550'2
-0'2
550'4
05:22A
Jul 26
563'2
565'0
560'6
563'6
-0'2
564'0
05:22A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
310'0
312'6
308'2
310'0
-1'6
311'6
05:20A
May 26
314'4
316'2
313'6
315'6
0'0
315'6
05:20A
Jul 26
312'4
0'0
317'0
05:01A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
239.550
239.575
233.275
235.225
- 5.275
235.250s
02/05
Apr 26
240.350
240.425
234.550
235.650
- 6.200
235.600s
02/05
Jun 26
235.675
235.950
229.975
232.375
- 5.025
232.200s
02/05
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
368.275
368.275
360.825
364.450
- 6.000
364.075s
02/05
Apr 26
365.600
365.800
358.250
361.050
- 7.000
360.500s
02/05
May 26
362.225
362.300
354.500
356.600
- 7.550
356.200s
02/05
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
239.550
239.575
233.275
235.225
- 5.275
235.250s
02/05
Apr 26
240.350
240.425
234.550
235.650
- 6.200
235.600s
02/05
Jun 26
235.675
235.950
229.975
232.375
- 5.025
232.200s
02/05
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
44 o F
Feels Like:
41 o F
Humid:
68 %
Dew Pt:
34 o F
Barom:
29.85
Wind Dir:
N
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
7:16
Sunset:
5:39
As reported at CHILLICOTHE, MO at 5:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 49 °F Low: 31 °F Precip: 0 %
High: 42 °F Low: 19 °F Precip: 0 %
High: 55 °F Low: 31 °F Precip: 0 %
High: 63 °F Low: 29 °F Precip: 0 %
High: 56 °F Low: 40 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1849 mixed chemical fertilizers were first sold commercially
Fact courtesy of the USDA