Indexes
Index
Last
Chg
NYSE Composite
22659
- 36
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
421'6
422'6
417'2
420'2
-1'6
419'6s
01:30P
May 26
430'6
431'2
426'2
427'6
-2'6
427'6s
01:30P
Jul 26
438'0
438'4
433'6
434'2
-3'4
434'4s
01:30P
Sep 26
438'0
438'4
433'0
433'0
-5'4
433'2s
01:20P
Dec 26
450'4
450'6
445'2
445'2
-5'6
445'6s
01:30P
Mar 27
463'6
463'6
458'6
458'6
-5'6
459'2s
01:30P
May 27
470'0
470'4
467'0
467'0
-6'0
466'2s
01:30P
Jul 27
475'0
475'0
470'0
470'0
-6'0
470'2s
01:30P
Sep 27
458'6
458'6
455'2
455'2
-4'6
456'0s
01:30P
Dec 27
464'0
464'0
460'4
460'6
-4'6
460'6s
01:20P
Mar 28
484'0
-4'2
473'0s
01:20P
May 28
478'0
-4'0
478'0s
01:20P
Jul 28
489'2
-3'6
480'2s
01:20P
Sep 28
460'4
-3'6
460'4s
01:20P
Dec 28
468'0
468'0
468'0
468'0
-1'0
468'2s
01:20P
Jul 29
486'4
-1'0
486'4s
01:20P
Dec 29
465'4
-1'0
465'4s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1029'2
1029'6
1023'4
1023'4
-9'6
1023'2s
01:20P
Mar 26
1050'0
1052'2
1037'6
1039'0
-10'2
1038'6s
01:30P
May 26
1063'6
1065'0
1051'2
1052'0
-9'6
1052'0s
01:30P
Jul 26
1078'6
1078'6
1065'2
1065'6
-9'4
1066'0s
01:30P
Aug 26
1074'6
1077'0
1064'0
1064'4
-9'2
1064'4s
01:30P
Sep 26
1062'0
1064'0
1051'4
1052'0
-9'0
1052'0s
01:20P
Nov 26
1067'4
1070'4
1057'4
1058'0
-8'6
1058'2s
01:30P
Jan 27
1080'0
1081'6
1069'4
1069'6
-8'4
1070'0s
01:30P
Mar 27
1082'0
1084'2
1072'4
1073'2
-7'6
1073'2s
01:30P
May 27
1087'4
1089'6
1079'4
1079'6
-7'0
1079'6s
01:20P
Jul 27
1092'0
1092'0
1087'0
1087'0
-6'2
1087'2s
01:20P
Aug 27
1088'6
-6'0
1080'6s
01:20P
Sep 27
1057'0
-5'6
1063'4s
01:20P
Nov 27
1070'0
1070'6
1062'0
1062'2
-6'0
1062'6s
01:30P
Jan 28
1080'0
-6'0
1071'6s
01:20P
Mar 28
1069'6
-6'0
1069'6s
01:20P
May 28
1072'6
-6'0
1072'6s
01:20P
Jul 28
1081'2
-3'4
1081'2s
01:20P
Aug 28
1074'0
-3'4
1074'0s
01:20P
Sep 28
1054'0
-3'4
1054'0s
01:20P
Nov 28
1060'0
1060'0
1060'0
1060'0
-4'2
1052'0s
01:20P
Jul 29
1071'2
-4'2
1071'2s
01:20P
Nov 29
1057'0
-4'2
1057'0s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'2
513'6
507'0
510'4
-0'6
510'4s
01:30P
May 26
523'4
524'6
518'6
521'4
-1'0
521'6s
01:30P
Jul 26
536'6
537'2
531'4
534'0
-1'2
534'4s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
526'0
527'2
518'6
519'0
-7'2
519'4s
01:30P
May 26
537'6
538'2
530'6
531'0
-6'6
531'2s
01:30P
Jul 26
551'4
551'4
544'0
544'0
-6'6
544'6s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
292'2
296'2
290'0
291'4
-1'6
291'6s
01:30P
May 26
300'4
302'4
298'4
301'0
-2'2
299'2s
01:30P
Jul 26
299'6
-3'4
301'0s
01:20P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
235.450
237.550
235.150
237.275
2.000
237.250s
01:05P
Apr 26
236.500
239.050
236.225
238.950
2.900
238.975s
01:05P
Jun 26
230.850
233.500
230.850
233.450
2.800
233.400s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
362.600
366.900
362.325
366.600
4.225
366.275s
01:05P
Mar 26
356.175
362.375
356.175
362.375
5.950
362.125s
01:05P
Apr 26
354.975
360.800
354.825
360.750
6.150
360.600s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
235.450
237.550
235.150
237.275
2.000
237.250s
01:05P
Apr 26
236.500
239.050
236.225
238.950
2.900
238.975s
01:05P
Jun 26
230.850
233.500
230.850
233.450
2.800
233.400s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
54 o F
Feels Like:
54 o F
Humid:
47 %
Dew Pt:
34 o F
Barom:
29.84
Wind Dir:
N
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
7:33
Sunset:
5:11
As reported at CHILLICOTHE, MO at 1:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 57 °F Low: 37 °F Precip: 0 %
High: 44 °F Low: 22 °F Precip: 0 %
High: 39 °F Low: 16 °F Precip: 0 %
High: 40 °F Low: 22 °F Precip: 40 %
High: 24 °F Low: 13 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1967 the Wholesome Meat Act was passed
Fact courtesy of the USDA