Indexes
Index
Last
Chg
NYSE Composite
24123
189
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
533'6
536'6
527'0
531'0
-3'6
530'4s
01:30P
Mar 27
548'0
551'2
541'4
544'6
-4'2
544'4s
01:30P
May 27
553'4
557'2
548'0
551'0
-4'4
550'6s
01:30P
Jul 27
557'0
560'0
551'0
553'4
-4'4
553'2s
01:30P
Sep 27
529'4
531'0
524'4
525'6
-4'6
525'4s
01:30P
Dec 27
533'6
535'0
528'4
529'4
-4'6
529'2s
01:30P
Mar 28
544'0
545'6
541'0
541'6
-4'0
541'2s
01:20P
May 28
550'2
552'4
547'6
550'2
-3'6
548'0s
01:20P
Jul 28
553'6
553'6
550'6
553'0
-3'4
551'0s
01:20P
Sep 28
517'0
518'0
516'4
517'4
-1'6
516'4s
01:20P
Dec 28
516'0
518'0
515'2
515'2
-1'2
515'4s
01:20P
Jul 29
528'0
-1'0
530'6s
01:20P
Dec 29
504'0
-1'0
503'6s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1319'4
1331'6
1312'0
1319'4
-0'6
1319'6s
01:30P
Jan 27
1335'4
1348'2
1329'0
1336'2
-0'2
1337'0s
01:30P
Mar 27
1343'4
1356'0
1337'2
1345'6
0'4
1345'6s
01:30P
May 27
1349'6
1361'0
1343'4
1352'2
1'0
1352'4s
01:30P
Jul 27
1353'4
1364'0
1346'6
1355'4
0'6
1356'0s
01:30P
Aug 27
1332'6
1343'6
1327'2
1336'0
1'0
1337'0s
01:20P
Sep 27
1292'0
1300'0
1285'4
1292'4
0'2
1293'4s
01:20P
Nov 27
1276'2
1283'6
1268'6
1275'4
-0'4
1276'6s
01:30P
Jan 28
1286'6
1292'4
1279'4
1286'4
-0'2
1286'6s
01:30P
Mar 28
1284'0
1286'6
1276'4
1286'0
0'0
1284'0s
01:20P
May 28
1282'6
1286'6
1279'0
1286'0
0'0
1285'0s
01:20P
Jul 28
1284'2
1284'2
1283'6
1283'6
-0'2
1288'0s
01:20P
Aug 28
1274'6
-0'4
1274'6s
01:20P
Sep 28
1238'0
-0'4
1242'0s
01:20P
Nov 28
1232'0
1232'0
1232'0
1232'0
-1'0
1236'0s
01:30P
Jul 29
1191'0
-1'0
1255'0s
01:20P
Nov 29
1200'0
-1'0
1204'0s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
730'6
735'4
716'4
725'6
-3'6
727'0s
01:30P
Mar 27
746'4
751'4
732'6
742'2
-3'6
743'0s
01:30P
May 27
753'6
758'2
740'2
749'2
-4'0
750'0s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
799'0
807'4
787'2
794'0
-5'0
794'4s
01:30P
Mar 27
811'6
819'2
800'0
806'4
-5'2
807'0s
01:30P
May 27
815'2
822'0
803'6
810'0
-4'6
810'6s
01:20P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
403'2
419'0
401'6
418'6
15'4
417'6s
01:30P
Mar 27
414'2
431'0
412'4
431'0
15'4
429'4s
01:30P
May 27
414'4
414'4
411'0
411'4
15'0
432'4s
01:20P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
219.650
220.225
215.550
215.625
- 2.800
215.650s
01:05P
Dec 26
221.400
221.800
216.075
216.200
- 3.950
216.250s
01:05P
Feb 27
222.025
222.400
217.050
217.175
- 3.625
217.275s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
340.250
340.500
334.300
334.950
- 3.650
334.825s
01:05P
Oct 26
331.825
332.375
323.925
324.200
- 5.275
324.375s
01:05P
Nov 26
324.900
325.500
318.300
318.600
- 4.450
318.650s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
219.650
220.225
215.550
215.625
- 2.800
215.650s
01:05P
Dec 26
221.400
221.800
216.075
216.200
- 3.950
216.250s
01:05P
Feb 27
222.025
222.400
217.050
217.175
- 3.625
217.275s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
89 o F
Feels Like:
97 o F
Humid:
59 %
Dew Pt:
73 o F
Barom:
30.16
Wind Dir:
N
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
6:57
Sunset:
7:19
As reported at CHILLICOTHE, MO at 1:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 91 °F Low: 71 °F Precip: 0 %
High: 90 °F Low: 71 °F Precip: 20 %
High: 88 °F Low: 72 °F Precip: 57 %
High: 76 °F Low: 64 °F Precip: 55 %
High: 68 °F Low: 58 °F Precip: 65 %
View complete Local Weather
Did You Know?
In 1849 mixed chemical fertilizers were first sold commercially
Fact courtesy of the USDA