Indexes
Index
Last
Chg
NYSE Composite
22655
137
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
447'2
459'0
439'0
439'0
-9'4
437'4s
02:31P
May 26
464'0
476'0
453'0
453'2
-6'6
453'6s
03:00P
Jul 26
474'0
487'4
465'0
465'2
-5'4
465'4s
02:36P
Sep 26
474'0
488'0
467'4
467'6
-3'6
468'2s
03:03P
Dec 26
485'0
498'4
481'0
481'4
-2'6
481'6s
02:55P
Mar 27
494'4
505'4
491'2
491'4
-2'2
491'6s
02:58P
May 27
499'0
509'0
496'4
497'2
-1'4
497'2s
01:30P
Jul 27
500'6
510'4
498'6
499'4
-1'4
499'2s
02:32P
Sep 27
478'0
483'2
475'4
476'0
-1'6
476'0s
01:30P
Dec 27
481'2
488'2
479'0
479'4
-2'2
479'4s
02:46P
Mar 28
491'4
498'0
489'4
489'4
-2'2
489'6s
01:30P
May 28
500'0
500'0
495'6
495'6
-2'2
494'0s
01:20P
Jul 28
495'0
-2'6
495'4s
01:30P
Sep 28
475'0
475'0
475'0
475'0
-4'0
469'2s
01:20P
Dec 28
477'0
479'0
472'4
474'0
-3'6
473'4s
01:30P
Jul 29
490'0
-3'6
490'0s
01:20P
Dec 29
467'0
0'0
466'2s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1195'4
1214'6
1178'6
1180'2
-4'4
1180'4s
01:30P
May 26
1219'4
1233'6
1193'0
1196'2
-4'4
1196'2s
02:59P
Jul 26
1226'4
1245'6
1206'0
1209'0
-4'0
1209'0s
02:57P
Aug 26
1204'4
1229'0
1193'4
1196'0
-1'4
1195'6s
02:30P
Sep 26
1159'2
1183'4
1152'4
1155'4
0'2
1155'4s
01:30P
Nov 26
1150'0
1172'4
1144'2
1147'6
1'4
1148'2s
02:44P
Jan 27
1160'2
1180'4
1154'0
1157'0
2'2
1157'4s
03:01P
Mar 27
1151'0
1175'4
1150'6
1154'0
3'0
1154'2s
03:02P
May 27
1157'0
1176'2
1153'0
1156'0
3'2
1156'0s
02:48P
Jul 27
1162'2
1180'6
1158'2
1162'2
4'6
1162'2s
02:30P
Aug 27
1157'2
1161'2
1155'2
1161'2
3'2
1148'0s
01:20P
Sep 27
1124'0
1125'0
1122'6
1122'6
5'4
1113'4s
01:20P
Nov 27
1102'2
1116'4
1099'4
1105'2
5'4
1104'4s
02:30P
Jan 28
1113'6
1115'4
1109'0
1114'0
5'0
1114'2s
01:20P
Mar 28
1125'0
1125'0
1114'0
1114'0
5'0
1116'0s
01:20P
May 28
1121'0
5'0
1121'0s
01:20P
Jul 28
1115'0
5'2
1127'2s
01:20P
Aug 28
1120'0
5'2
1120'0s
01:20P
Sep 28
1100'2
5'2
1100'2s
01:20P
Nov 28
1095'0
1096'6
1095'0
1096'6
4'0
1096'4s
01:30P
Jul 29
1115'6
4'0
1115'6s
01:20P
Nov 29
1092'0
1'4
1099'4s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
635'0
635'0
609'6
609'6
-13'2
598'0s
01:30P
May 26
625'0
641'6
601'2
602'4
-13'4
603'2s
02:53P
Jul 26
631'6
649'6
611'2
612'4
-12'2
613'0s
02:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
587'4
-3'6
607'6s
01:20P
May 26
630'4
647'4
617'2
618'4
-3'6
619'6s
03:01P
Jul 26
642'0
658'4
630'6
631'6
-2'4
633'0s
02:49P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
331'0
350'0
331'0
350'0
3'2
334'2s
01:20P
May 26
344'4
350'0
335'0
343'0
3'2
344'2s
01:20P
Jul 26
348'4
353'0
339'4
348'2
3'4
347'6s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
228.075
230.925
227.325
230.125
- 4.425
230.150s
01:05P
Jun 26
224.850
227.925
224.225
227.325
- 4.050
227.425s
01:05P
Aug 26
223.600
226.250
222.275
225.575
- 3.675
225.575s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
347.075
352.325
346.375
350.775
- 4.975
350.650s
01:05P
Apr 26
343.025
347.625
342.375
346.750
- 5.075
346.550s
01:05P
May 26
339.700
343.625
338.825
342.950
- 5.200
342.875s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
228.075
230.925
227.325
230.125
- 4.425
230.150s
01:05P
Jun 26
224.850
227.925
224.225
227.325
- 4.050
227.425s
01:05P
Aug 26
223.600
226.250
222.275
225.575
- 3.675
225.575s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
73 o F
Feels Like:
72 o F
Humid:
43 %
Dew Pt:
49 o F
Barom:
29.67
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
12 mph
Sunrise:
7:34
Sunset:
7:14
As reported at CHILLICOTHE, MO at 2:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 78 °F Low: 47 °F Precip: 0 %
High: 82 °F Low: 57 °F Precip: 80 %
High: 63 °F Low: 39 °F Precip: 80 %
High: 59 °F Low: 29 °F Precip: 0 %
High: 58 °F Low: 43 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1978 the United States was declared free of hog cholera
Fact courtesy of the USDA