Indexes
Index
Last
Chg
NYSE Composite
23779
- 133
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
528'6
529'0
517'2
522'6
-5'4
528'2
12:18P
Mar 27
542'4
542'4
531'2
536'2
-5'6
542'0
12:18P
May 27
549'0
549'0
538'4
543'4
-5'2
548'6
12:17P
Jul 27
551'6
552'0
541'6
546'4
-5'0
551'4
12:17P
Sep 27
523'0
523'6
515'4
520'0
-3'6
523'6
12:17P
Dec 27
529'2
529'2
520'0
525'0
-3'0
528'0
12:17P
Mar 28
539'0
539'0
532'6
537'2
-3'0
540'2
12:17P
May 28
545'0
545'4
540'4
543'2
-3'6
547'0
12:17P
Jul 28
547'0
547'0
544'2
546'4
-3'4
550'0
12:17P
Sep 28
516'0
516'0
516'0
516'0
-1'6
517'6
12:18P
Dec 28
517'0
517'0
510'6
510'6
-5'6
516'4
12:17P
Jul 29
529'0
0'0
531'4
12:18P
Dec 29
500'0
0'0
502'4
12:17P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1319'0
1322'4
1279'2
1289'2
-29'6
1319'0
12:18P
Jan 27
1332'4
1335'4
1293'6
1303'6
-28'6
1332'4
12:18P
Mar 27
1338'2
1342'2
1303'0
1313'2
-26'2
1339'4
12:17P
May 27
1346'0
1349'2
1310'6
1321'0
-25'2
1346'2
12:17P
Jul 27
1350'4
1353'6
1316'2
1325'6
-25'0
1350'6
12:17P
Aug 27
1331'4
1335'4
1301'0
1309'2
-23'6
1333'0
12:17P
Sep 27
1290'2
1293'0
1262'6
1270'6
-21'0
1291'6
12:17P
Nov 27
1277'4
1278'6
1250'0
1257'4
-19'2
1276'6
12:17P
Jan 28
1279'2
1279'2
1261'0
1267'4
-19'2
1286'6
12:17P
Mar 28
1282'0
1282'0
1258'0
1263'2
-19'4
1282'6
12:18P
May 28
1266'0
1266'0
1266'0
1266'0
-18'2
1284'2
12:18P
Jul 28
1289'0
0'0
1288'2
12:18P
Aug 28
1274'4
0'0
1274'4
08:58A
Sep 28
1238'0
0'0
1242'4
11:22A
Nov 28
1240'2
0'0
1236'0
12:17P
Jul 29
1191'0
0'0
1255'0
08:58A
Nov 29
1200'0
0'0
1197'4
12:03P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
703'0
703'0
683'0
689'4
-13'6
703'2
12:17P
Mar 27
718'2
718'2
698'2
704'6
-13'4
718'2
12:17P
May 27
723'4
725'0
706'0
711'6
-13'2
725'0
12:17P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
762'6
762'6
738'6
748'0
-14'0
762'0
12:17P
Mar 27
773'2
773'2
751'6
759'4
-14'4
774'0
12:17P
May 27
774'4
776'6
757'2
764'2
-14'0
778'2
12:17P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
418'0
423'0
410'6
422'0
1'6
420'2
12:17P
Mar 27
429'0
0'0
429'4
12:17P
May 27
423'0
0'0
433'4
12:17P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
219.825
219.900
217.575
218.375
- 0.500
218.875
12:17P
Dec 26
222.800
222.875
220.125
221.475
- 0.675
222.150
12:17P
Feb 27
225.000
225.000
222.375
223.775
- 0.525
224.300
12:17P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
335.525
336.600
331.975
332.725
- 2.200
334.925
12:17P
Nov 26
332.850
333.900
329.475
330.400
- 1.575
331.975
12:17P
Jan 27
324.900
326.500
322.150
323.275
- 1.075
324.350
12:17P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
219.825
219.900
217.575
218.375
- 0.500
218.875
12:17P
Dec 26
222.800
222.875
220.125
221.475
- 0.675
222.150
12:17P
Feb 27
225.000
225.000
222.375
223.775
- 0.525
224.300
12:17P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
69 o F
Feels Like:
69 o F
Humid:
70 %
Dew Pt:
59 o F
Barom:
30.08
Wind Dir:
SSE
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
7:07
Sunset:
7:01
As reported at CHILLICOTHE, MO at 12:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 75 °F Low: 59 °F Precip: 0 %
High: 81 °F Low: 57 °F Precip: 20 %
High: 79 °F Low: 65 °F Precip: 62 %
High: 71 °F Low: 59 °F Precip: 80 %
High: 66 °F Low: 55 °F Precip: 70 %
View complete Local Weather
Did You Know?
In 1837 John Deere and Leonard Andrus began manufacturing steel plows
Fact courtesy of the USDA