Indexes
Index
Last
Chg
NYSE Composite
22900
101
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
476'6
481'6
475'0
480'4
3'4
477'0
02:40A
Sep 26
482'0
486'2
480'0
484'6
2'4
482'2
02:40A
Dec 26
497'6
500'6
495'4
500'2
2'2
498'0
02:40A
Mar 27
511'4
514'0
509'0
513'2
1'6
511'4
02:40A
May 27
518'0
520'6
516'0
520'0
1'4
518'4
02:40A
Jul 27
521'4
524'0
519'6
524'0
2'4
521'4
02:40A
Sep 27
499'0
500'6
498'0
500'6
1'6
499'0
02:40A
Dec 27
502'2
504'2
500'6
504'0
1'4
502'4
02:40A
Mar 28
511'2
511'2
511'2
511'2
-1'4
512'6
02:40A
May 28
514'6
0'0
517'4
02:40A
Jul 28
519'6
0'0
519'0
02:39A
Sep 28
485'0
0'0
483'2
02:39A
Dec 28
486'2
0'0
487'0
02:39A
Jul 29
502'0
0'0
506'2
02:39A
Dec 29
482'0
0'0
487'0
02:39A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1213'0
1220'6
1211'4
1219'6
6'6
1213'0
02:40A
Aug 26
1210'4
1218'4
1209'4
1217'4
6'4
1211'0
02:40A
Sep 26
1194'4
1201'4
1193'0
1200'6
5'4
1195'2
02:40A
Nov 26
1200'0
1207'2
1198'4
1206'6
5'6
1201'0
02:40A
Jan 27
1210'0
1217'6
1209'4
1217'2
5'0
1212'2
02:40A
Mar 27
1207'0
1214'0
1206'0
1212'6
3'4
1209'2
02:40A
May 27
1208'0
1214'4
1207'2
1214'0
3'6
1210'2
02:40A
Jul 27
1213'2
1219'2
1211'4
1218'6
4'0
1214'6
02:40A
Aug 27
1199'0
0'0
1197'4
02:39A
Sep 27
1158'0
-2'2
1160'2
02:39A
Nov 27
1148'2
1152'6
1146'2
1152'6
3'6
1149'0
02:39A
Jan 28
1143'4
0'0
1159'6
02:39A
Mar 28
1164'0
0'0
1159'2
02:39A
May 28
1148'2
0'0
1162'4
05/18
Jul 28
1160'0
0'0
1167'4
02:39A
Aug 28
1160'2
0'0
1160'2
05/18
Sep 28
1134'6
0'0
1134'6
05/18
Nov 28
1118'6
0'0
1129'6
02:39A
Jul 29
1149'0
0'0
1149'0
05/18
Nov 29
1103'0
0'0
1114'4
05/18
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
666'0
679'4
664'0
674'2
9'6
664'4
02:40A
Sep 26
679'4
691'6
677'2
687'0
9'2
677'6
02:40A
Dec 26
697'0
708'6
695'6
704'4
8'2
696'2
02:40A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
705'6
720'0
704'2
715'4
11'6
703'6
02:40A
Sep 26
714'0
728'6
714'0
723'6
10'0
713'6
02:40A
Dec 26
728'2
740'4
727'0
735'6
8'2
727'4
02:40A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
372'4
374'4
372'0
373'6
0'6
373'0
02:40A
Sep 26
378'0
-0'4
378'4
02:40A
Dec 26
378'6
1'6
377'0
02:40A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.925
255.775
253.100
253.375
- 0.525
253.375s
05/18
Aug 26
248.875
249.975
246.800
247.125
- 0.775
247.150s
05/18
Oct 26
240.675
241.700
238.600
238.875
- 0.925
238.950s
05/18
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
369.450
369.600
367.750
368.575
0.125
368.800s
05/18
Aug 26
363.100
363.750
358.100
358.775
- 2.600
358.850s
05/18
Sep 26
360.650
361.500
355.500
356.125
- 2.975
356.200s
05/18
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.925
255.775
253.100
253.375
- 0.525
253.375s
05/18
Aug 26
248.875
249.975
246.800
247.125
- 0.775
247.150s
05/18
Oct 26
240.675
241.700
238.600
238.875
- 0.925
238.950s
05/18
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
65 o F
Feels Like:
66 o F
Humid:
93 %
Dew Pt:
63 o F
Barom:
29.83
Wind Dir:
S
Cond:
N/A
Wind Spd:
12 mph
Sunrise:
5:55
Sunset:
8:25
As reported at CHILLICOTHE, MO at 2:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 66 °F Low: 55 °F Precip: 80 %
High: 65 °F Low: 48 °F Precip: 0 %
High: 66 °F Low: 49 °F Precip: 80 %
High: 67 °F Low: 53 °F Precip: 80 %
High: 75 °F Low: 54 °F Precip: 48 %
View complete Local Weather
Did You Know?
In 1856 the 2-horse straddle-row cultivator was patented
Fact courtesy of the USDA