Indexes
Index
Last
Chg
NYSE Composite
22808
87
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
422'4
425'0
420'0
420'2
-1'6
420'2s
05:00P
May 26
430'0
432'6
427'2
427'6
-2'0
427'6s
04:45P
Jul 26
436'0
438'6
433'4
434'0
-2'0
434'0s
04:51P
Sep 26
434'4
436'6
432'6
433'2
-1'2
433'2s
02:31P
Dec 26
447'6
449'6
446'4
446'6
-1'0
446'6s
03:48P
Mar 27
460'4
463'2
460'0
460'0
-0'6
460'2s
03:47P
May 27
467'4
470'0
467'0
467'0
-0'4
467'2s
01:30P
Jul 27
472'6
473'6
470'6
471'0
-0'4
471'0s
04:45P
Sep 27
458'2
460'4
457'4
459'0
2'2
459'2s
03:17P
Dec 27
462'6
466'0
462'6
465'0
3'6
465'4s
01:20P
Mar 28
475'6
477'6
475'6
477'6
3'6
477'4s
01:20P
May 28
484'2
5'4
484'2s
01:20P
Jul 28
489'2
4'6
485'0s
01:20P
Sep 28
465'2
4'6
465'2s
01:20P
Dec 28
468'0
472'0
468'0
472'0
4'6
471'6s
01:20P
Jul 29
490'0
4'6
490'0s
01:20P
Dec 29
470'2
5'0
470'2s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1043'4
1058'2
1041'4
1052'4
10'4
1053'0s
04:58P
May 26
1056'2
1070'0
1054'2
1063'6
9'2
1064'2s
04:45P
Jul 26
1068'4
1082'4
1067'6
1075'2
8'0
1076'2s
04:55P
Aug 26
1066'0
1079'2
1065'2
1072'4
7'6
1073'2s
01:20P
Sep 26
1053'0
1064'6
1052'2
1058'6
6'4
1058'6s
01:30P
Nov 26
1058'2
1070'4
1058'0
1063'6
6'2
1064'2s
02:30P
Jan 27
1069'4
1081'2
1069'2
1075'2
5'6
1075'4s
01:20P
Mar 27
1072'0
1081'6
1071'6
1077'0
6'0
1078'0s
01:30P
May 27
1078'0
1088'0
1078'0
1083'2
5'2
1083'2s
01:20P
Jul 27
1088'0
1088'2
1088'0
1088'2
4'4
1090'0s
01:20P
Aug 27
1088'6
4'2
1083'2s
01:20P
Sep 27
1057'0
4'2
1066'0s
01:20P
Nov 27
1067'4
1068'4
1065'0
1066'6
3'4
1065'4s
04:45P
Jan 28
1080'0
6'6
1077'6s
01:20P
Mar 28
1075'6
6'6
1075'6s
01:20P
May 28
1080'6
8'6
1080'6s
01:20P
Jul 28
1088'0
6'6
1088'0s
01:20P
Aug 28
1080'6
6'6
1080'6s
01:20P
Sep 28
1062'4
8'4
1062'4s
01:20P
Nov 28
1060'0
8'2
1060'2s
01:30P
Jul 29
1079'4
8'2
1079'4s
01:20P
Nov 29
1065'2
8'2
1065'2s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'4
517'2
509'6
510'0
-2'0
510'4s
04:45P
May 26
523'6
528'4
521'0
521'0
-2'2
521'4s
04:45P
Jul 26
536'4
541'0
533'0
533'0
-2'6
533'4s
04:45P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
522'0
528'0
516'4
517'2
-5'0
517'2s
04:49P
May 26
533'4
538'6
528'0
528'4
-4'6
528'6s
04:56P
Jul 26
547'0
551'4
540'6
541'6
-4'4
541'6s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
288'4
297'0
288'0
294'4
6'0
293'2s
04:45P
May 26
296'0
302'6
296'0
301'6
5'6
300'2s
03:21P
Jul 26
299'6
6'6
305'0s
01:20P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
235.300
236.200
234.950
236.075
0.900
236.050s
02:36P
Apr 26
237.475
238.550
237.225
238.400
1.100
238.425s
02:30P
Jun 26
232.500
233.975
232.200
233.825
1.575
233.900s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
365.025
368.525
365.025
368.525
3.675
368.425s
01:05P
Mar 26
360.250
364.675
359.325
364.575
4.850
364.550s
02:30P
Apr 26
358.500
363.050
357.775
362.875
4.750
362.925s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
235.300
236.200
234.950
236.075
0.900
236.050s
02:36P
Apr 26
237.475
238.550
237.225
238.400
1.100
238.425s
02:30P
Jun 26
232.500
233.975
232.200
233.825
1.575
233.900s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
32 o F
Feels Like:
22 o F
Humid:
41 %
Dew Pt:
11 o F
Barom:
29.87
Wind Dir:
S
Cond:
N/A
Wind Spd:
14 mph
Sunrise:
7:33
Sunset:
5:14
As reported at CHILLICOTHE, MO at 4:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 31 °F Low: 12 °F Precip: 0 %
High: 41 °F Low: 22 °F Precip: 0 %
High: 21 °F Low: 10 °F Precip: 0 %
High: 36 °F Low: 10 °F Precip: 0 %
High: 23 °F Low: 10 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1902 the USDA began breeding plants for disease resistance
Fact courtesy of the USDA