Indexes
Index
Last
Chg
NYSE Composite
23021
224
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
465'0
466'4
460'6
461'2
-4'4
465'6
04:19A
Sep 26
472'0
473'2
467'6
468'0
-4'4
472'4
04:20A
Dec 26
488'6
490'0
484'4
485'0
-4'2
489'2
04:19A
Mar 27
502'4
503'6
498'6
499'0
-4'2
503'2
04:20A
May 27
510'6
511'2
506'2
506'4
-4'2
510'6
04:19A
Jul 27
514'2
514'2
510'2
510'2
-4'4
514'6
04:19A
Sep 27
493'4
493'4
490'0
490'0
-3'4
493'4
04:19A
Dec 27
496'6
497'2
493'6
493'6
-3'4
497'2
04:19A
Mar 28
507'2
0'0
507'4
04:19A
May 28
518'4
0'0
512'4
04:19A
Jul 28
515'6
0'0
514'2
04:19A
Sep 28
485'0
0'0
481'6
04:19A
Dec 28
486'0
0'0
484'2
04:19A
Jul 29
502'0
0'0
503'4
04:19A
Dec 29
482'0
0'0
484'2
04:19A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1199'0
1200'6
1193'0
1194'0
-5'6
1199'6
04:19A
Aug 26
1199'2
1200'2
1192'6
1193'0
-6'2
1199'2
04:20A
Sep 26
1183'6
1186'2
1178'4
1179'0
-6'2
1185'2
04:20A
Nov 26
1192'4
1194'0
1186'2
1186'6
-6'6
1193'4
04:19A
Jan 27
1203'2
1205'4
1198'0
1198'2
-6'6
1205'0
04:20A
Mar 27
1201'6
1204'4
1197'4
1197'4
-6'2
1203'6
04:20A
May 27
1204'0
1206'4
1200'0
1200'0
-5'4
1205'4
04:20A
Jul 27
1208'2
1211'2
1205'6
1205'6
-4'4
1210'2
04:20A
Aug 27
1190'6
1190'6
1190'4
1190'4
-3'2
1193'6
04:19A
Sep 27
1158'0
0'0
1156'2
04:18A
Nov 27
1143'6
1146'6
1142'0
1142'0
-4'2
1146'2
04:19A
Jan 28
1143'4
0'0
1157'2
04:18A
Mar 28
1164'0
0'0
1156'6
04:18A
May 28
1157'4
1157'4
1157'4
1157'4
-2'4
1160'0
04:18A
Jul 28
1160'0
0'0
1165'6
04:18A
Aug 28
1158'4
0'0
1158'4
05/20
Sep 28
1133'0
0'0
1133'0
05/20
Nov 28
1127'0
0'0
1128'2
04:18A
Jul 29
1147'4
0'0
1147'4
05/20
Nov 29
1103'0
0'0
1113'0
05/20
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
660'6
660'6
649'0
649'4
-11'0
660'4
04:20A
Sep 26
673'0
673'0
662'4
663'2
-10'2
673'4
04:20A
Dec 26
692'2
692'2
681'6
681'6
-10'4
692'2
04:20A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
700'0
700'0
684'2
685'0
-13'6
698'6
04:20A
Sep 26
708'4
708'4
695'0
695'6
-13'4
709'2
04:20A
Dec 26
722'0
722'0
710'2
710'2
-13'2
723'4
04:20A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
361'4
361'4
352'2
353'6
-8'6
362'4
04:09A
Sep 26
368'0
368'0
362'2
362'2
-6'6
369'0
04:12A
Dec 26
363'2
363'4
358'0
363'4
-2'4
366'0
04:09A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.750
254.850
251.600
253.175
- 1.275
253.275s
05/20
Aug 26
247.425
247.425
242.725
245.175
- 1.950
245.300s
05/20
Oct 26
239.250
239.375
234.075
236.825
- 2.525
236.775s
05/20
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
370.550
371.175
370.150
370.800
1.150
370.725s
05/20
Aug 26
364.000
366.125
358.775
365.825
2.125
365.775s
05/20
Sep 26
361.175
362.750
355.925
362.650
1.625
362.625s
05/20
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.750
254.850
251.600
253.175
- 1.275
253.275s
05/20
Aug 26
247.425
247.425
242.725
245.175
- 1.950
245.300s
05/20
Oct 26
239.250
239.375
234.075
236.825
- 2.525
236.775s
05/20
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
57 o F
Feels Like:
57 o F
Humid:
74 %
Dew Pt:
49 o F
Barom:
30.14
Wind Dir:
NE
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
5:54
Sunset:
8:27
As reported at CHILLICOTHE, MO at 4:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 65 °F Low: 53 °F Precip: 44 %
High: 66 °F Low: 55 °F Precip: 67 %
High: 75 °F Low: 56 °F Precip: 40 %
High: 80 °F Low: 55 °F Precip: 37 %
High: 83 °F Low: 56 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1954 the first spray vaccine was developed to immunize mink against distemper
Fact courtesy of the USDA