Indexes
Index
Last
Chg
NYSE Composite
22835
- 70
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
464'2
466'0
463'6
465'0
-0'2
465'2
01:57A
Jul 26
474'6
476'4
474'0
475'4
0'0
475'4
01:57A
Sep 26
479'0
481'6
479'0
481'0
0'4
480'4
01:56A
Dec 26
495'0
497'0
494'2
496'0
0'2
495'6
01:56A
Mar 27
507'0
509'4
507'0
508'6
0'0
508'6
01:56A
May 27
514'4
516'4
514'2
516'2
0'2
516'0
01:56A
Jul 27
517'4
519'4
517'2
519'0
0'0
519'0
01:57A
Sep 27
496'6
497'4
496'6
497'4
-0'2
497'6
01:57A
Dec 27
499'4
501'0
499'0
500'6
0'0
500'6
01:56A
Mar 28
510'6
0'0
511'2
01:56A
May 28
512'0
0'0
516'2
01:56A
Jul 28
514'0
0'0
518'2
01:44A
Sep 28
481'0
0'0
485'2
01:45A
Dec 28
486'6
0'0
488'4
01:45A
Jul 29
500'0
0'0
503'0
01:45A
Dec 29
484'0
0'0
487'6
01:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1173'2
1178'6
1171'0
1178'4
5'4
1173'0
01:57A
Jul 26
1189'2
1195'2
1187'0
1195'0
5'6
1189'2
01:57A
Aug 26
1183'6
1189'0
1183'2
1188'4
5'2
1183'2
01:57A
Sep 26
1161'6
1166'2
1161'6
1165'4
3'4
1162'0
01:57A
Nov 26
1166'4
1170'6
1164'0
1170'2
3'2
1167'0
01:57A
Jan 27
1178'0
1182'4
1178'0
1181'6
3'0
1178'6
01:57A
Mar 27
1175'4
1179'2
1175'4
1178'4
2'6
1175'6
01:57A
May 27
1177'4
1180'4
1177'4
1180'4
2'4
1178'0
01:57A
Jul 27
1184'4
1186'6
1183'0
1185'6
2'2
1183'4
01:57A
Aug 27
1170'4
0'0
1171'4
01:57A
Sep 27
1140'2
0'0
1142'2
01:40A
Nov 27
1135'0
1135'0
1134'4
1135'0
0'6
1134'2
01:56A
Jan 28
1145'2
0'0
1145'0
01:31A
Mar 28
1131'4
0'0
1146'4
01:31A
May 28
1150'2
0'0
1150'2
04/28
Jul 28
1150'0
0'0
1154'0
01:31A
Aug 28
1146'6
0'0
1146'6
04/28
Sep 28
1124'0
0'0
1124'0
04/28
Nov 28
1116'0
0'0
1116'4
04/28
Jul 29
1135'6
0'0
1135'6
04/28
Nov 29
1101'0
0'0
1101'2
04/28
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
648'6
653'2
645'0
646'0
-3'0
649'0
01:57A
Jul 26
657'0
661'4
653'2
654'6
-3'0
657'6
01:57A
Sep 26
670'0
674'2
666'2
667'6
-3'0
670'6
01:57A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
696'6
702'6
694'0
694'0
-2'6
696'6
01:57A
Jul 26
701'2
707'0
698'2
700'2
-2'0
702'2
01:57A
Sep 26
713'0
717'0
708'6
710'0
-2'6
712'6
01:57A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
333'4
0'0
334'4
01:51A
Jul 26
347'2
349'6
347'2
349'2
0'0
349'2
01:51A
Sep 26
354'4
354'4
354'4
354'4
-1'0
355'4
01:51A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.950
253.525
250.400
252.700
2.250
252.675s
04/28
Jun 26
249.000
253.750
248.550
253.450
4.550
253.500s
04/28
Aug 26
245.500
249.375
245.075
248.950
3.725
249.100s
04/28
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
370.300
372.250
369.500
371.825
1.500
372.075s
04/28
May 26
367.225
372.475
365.750
371.875
4.275
371.725s
04/28
Aug 26
368.225
373.750
366.950
373.075
4.800
373.075s
04/28
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.950
253.525
250.400
252.700
2.250
252.675s
04/28
Jun 26
249.000
253.750
248.550
253.450
4.550
253.500s
04/28
Aug 26
245.500
249.375
245.075
248.950
3.725
249.100s
04/28
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
47 o F
Feels Like:
47 o F
Humid:
74 %
Dew Pt:
39 o F
Barom:
30.06
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:16
Sunset:
8:06
As reported at CHILLICOTHE, MO at 1:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 62 °F Low: 42 °F Precip: 0 %
High: 64 °F Low: 41 °F Precip: 72 %
High: 61 °F Low: 38 °F Precip: 0 %
High: 64 °F Low: 38 °F Precip: 0 %
High: 76 °F Low: 45 °F Precip: 24 %
View complete Local Weather
Did You Know?
In 1902 the existence and function of hormones was discovered
Fact courtesy of the USDA