Indexes
Index
Last
Chg
NYSE Composite
23490
- 219
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
522'0
526'2
498'6
501'2
-21'2
500'6s
05:25P
Mar 27
535'6
539'6
513'6
516'0
-20'4
515'4s
05:31P
May 27
542'6
546'6
521'4
523'4
-19'6
523'2s
03:14P
Jul 27
545'6
549'4
526'2
528'0
-18'2
527'4s
04:59P
Sep 27
517'6
520'4
505'4
508'6
-9'4
508'4s
03:14P
Dec 27
522'0
524'4
512'6
517'4
-5'0
517'2s
04:45P
Mar 28
534'6
537'2
526'2
531'6
-3'4
531'4s
01:30P
May 28
542'0
543'2
535'6
539'2
-3'2
539'0s
01:20P
Jul 28
545'2
547'0
537'0
542'4
-3'0
542'2s
01:20P
Sep 28
513'2
514'2
507'0
512'2
-1'2
512'2s
01:20P
Dec 28
513'6
514'0
504'6
513'2
0'0
512'4s
01:20P
Jul 29
529'0
0'0
527'6s
01:20P
Dec 29
500'0
502'0
499'0
500'6
1'4
500'6s
01:22P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1296'6
1311'4
1289'6
1294'0
-4'6
1293'0s
05:26P
Jan 27
1311'4
1327'0
1306'2
1310'2
-3'4
1309'2s
04:55P
Mar 27
1321'0
1335'2
1315'2
1319'0
-3'0
1318'4s
04:45P
May 27
1327'2
1342'4
1323'2
1327'0
-2'4
1326'4s
04:45P
Jul 27
1333'0
1346'4
1328'4
1331'6
-2'2
1331'4s
03:55P
Aug 27
1315'0
1328'2
1311'4
1314'2
-2'6
1314'0s
01:20P
Sep 27
1276'2
1287'0
1270'6
1273'0
-5'0
1272'6s
04:45P
Nov 27
1263'2
1274'2
1257'4
1260'6
-4'6
1260'0s
05:16P
Jan 28
1278'4
1284'2
1269'2
1271'0
-4'0
1271'0s
01:20P
Mar 28
1278'2
1279'6
1271'4
1271'4
-3'6
1267'2s
01:20P
May 28
1279'4
1279'4
1269'2
1269'2
-3'2
1268'6s
01:20P
Jul 28
1289'0
-3'0
1272'4s
01:20P
Aug 28
1259'2
-2'6
1259'2s
01:20P
Sep 28
1238'0
0'2
1230'2s
01:20P
Nov 28
1222'0
1222'0
1222'0
1222'0
0'0
1223'6s
01:30P
Jul 29
1191'0
0'0
1242'6s
01:20P
Nov 29
1200'0
11'6
1197'0s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
692'6
700'2
673'2
675'2
-17'0
675'6s
04:52P
Mar 27
707'4
714'2
688'6
690'2
-16'2
690'6s
04:45P
May 27
714'4
720'4
696'6
698'0
-14'6
698'6s
01:23P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
743'2
752'2
729'2
732'0
-10'0
733'0s
03:52P
Mar 27
756'0
765'2
743'0
745'6
-9'2
746'4s
02:59P
May 27
763'2
770'2
748'4
751'0
-9'0
752'0s
05:07P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
422'4
429'4
418'0
418'0
-3'6
418'6s
05:18P
Mar 27
431'2
437'0
428'6
428'6
-1'6
429'2s
04:45P
May 27
423'0
0'4
434'2s
01:20P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
217.925
219.900
217.700
218.925
1.450
218.675s
01:05P
Dec 26
221.150
223.850
221.025
222.875
1.900
222.700s
01:05P
Feb 27
223.000
226.000
223.000
225.200
2.150
225.075s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
334.700
337.650
333.375
336.475
2.775
336.425s
01:05P
Nov 26
332.000
335.450
330.625
334.350
3.400
334.300s
01:05P
Jan 27
324.500
328.625
323.325
327.975
4.275
327.675s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
217.925
219.900
217.700
218.925
1.450
218.675s
01:05P
Dec 26
221.150
223.850
221.025
222.875
1.900
222.700s
01:05P
Feb 27
223.000
226.000
223.000
225.200
2.150
225.075s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
78 o F
Feels Like:
79 o F
Humid:
71 %
Dew Pt:
68 o F
Barom:
29.78
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
7:09
Sunset:
6:58
As reported at CHILLICOTHE, MO at 5:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 80 °F Low: 67 °F Precip: 63 %
High: 71 °F Low: 61 °F Precip: 80 %
High: 68 °F Low: 52 °F Precip: 52 %
High: 71 °F Low: 47 °F Precip: 0 %
High: 73 °F Low: 50 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1918 small prairie-type combines with auxiliary engines were introduced to agriculture
Fact courtesy of the USDA