Indexes
Index
Last
Chg
NYSE Composite
22207
118
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
457'4
460'0
448'4
453'0
-3'4
454'2s
02:30P
Jul 26
468'2
470'6
459'2
463'6
-3'2
465'0s
02:30P
Sep 26
469'4
472'6
461'6
466'2
-3'0
467'2s
01:30P
Dec 26
484'4
486'2
476'0
480'2
-3'0
481'2s
02:34P
Mar 27
495'0
497'0
486'6
491'2
-3'0
492'0s
02:39P
May 27
502'4
503'2
493'2
497'6
-2'6
498'6s
01:30P
Jul 27
505'6
506'4
496'4
501'0
-3'0
502'0s
01:30P
Sep 27
486'2
486'2
478'2
484'6
-0'4
484'6s
01:30P
Dec 27
490'0
491'2
483'2
489'4
0'0
490'2s
01:30P
Mar 28
496'6
499'6
493'2
499'6
0'2
499'6s
01:20P
May 28
506'6
0'2
504'4s
01:20P
Jul 28
504'4
0'2
506'0s
01:20P
Sep 28
485'0
0'2
479'6s
01:20P
Dec 28
485'0
0'2
483'2s
01:30P
Jul 29
500'0
0'2
497'6s
01:20P
Dec 29
485'0
0'2
482'4s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1171'4
1174'6
1153'0
1167'2
-2'4
1168'4s
02:30P
Jul 26
1186'6
1190'0
1169'0
1183'0
-1'4
1184'4s
02:48P
Aug 26
1184'2
1186'6
1167'0
1178'4
-3'0
1180'4s
01:30P
Sep 26
1157'0
1161'0
1145'6
1154'4
-2'2
1156'0s
01:30P
Nov 26
1155'6
1160'4
1145'6
1154'0
-2'0
1155'4s
02:38P
Jan 27
1166'6
1170'0
1156'4
1163'6
-2'2
1165'2s
02:30P
Mar 27
1159'4
1163'4
1151'4
1158'0
-1'4
1159'6s
01:30P
May 27
1163'0
1164'0
1154'0
1160'0
-1'2
1162'0s
01:20P
Jul 27
1168'2
1168'2
1159'2
1165'4
-0'2
1167'6s
01:20P
Aug 27
1155'4
0'0
1155'2s
01:20P
Sep 27
1115'6
1'6
1123'6s
01:20P
Nov 27
1114'0
1115'0
1107'4
1113'6
1'4
1115'2s
01:30P
Jan 28
1122'0
1'4
1126'0s
01:20P
Mar 28
1107'6
1'6
1126'0s
01:20P
May 28
1129'4
1'6
1129'4s
01:20P
Jul 28
1132'0
1'6
1134'2s
01:20P
Aug 28
1127'0
1'6
1127'0s
01:20P
Sep 28
1107'2
1'6
1107'2s
01:20P
Nov 28
1100'0
1'6
1098'0s
01:30P
Jul 29
1117'2
1'6
1117'2s
01:20P
Nov 29
1100'0
1'6
1098'2s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
618'0
622'6
593'2
597'4
-18'6
597'4s
02:30P
Jul 26
628'0
633'0
605'2
609'0
-17'6
608'6s
01:30P
Sep 26
640'2
644'4
618'2
621'6
-16'6
621'4s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
636'0
643'0
610'0
612'6
-21'6
613'6s
01:30P
Jul 26
649'2
656'0
624'6
627'4
-20'4
628'2s
01:30P
Sep 26
662'0
667'6
638'6
641'0
-19'6
642'0s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
353'4
355'4
338'2
349'0
-7'2
347'0s
02:30P
Jul 26
353'6
355'2
342'4
351'6
-6'4
351'6s
01:30P
Sep 26
355'2
358'0
354'6
358'0
-4'6
356'2s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
243.025
244.500
242.925
243.900
1.025
244.050s
02:31P
Jun 26
243.050
244.800
243.050
244.225
1.075
244.350s
02:30P
Aug 26
239.675
241.250
239.500
240.475
0.875
240.675s
02:36P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
369.000
372.825
368.250
370.800
1.625
370.750s
01:05P
May 26
366.500
370.150
365.500
368.125
1.525
368.000s
01:05P
Aug 26
364.425
368.650
363.850
366.850
2.425
366.850s
02:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
243.025
244.500
242.925
243.900
1.025
244.050s
02:31P
Jun 26
243.050
244.800
243.050
244.225
1.075
244.350s
02:30P
Aug 26
239.675
241.250
239.500
240.475
0.875
240.675s
02:36P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
49 o F
Feels Like:
44 o F
Humid:
93 %
Dew Pt:
47 o F
Barom:
29.99
Wind Dir:
E
Cond:
N/A
Wind Spd:
12 mph
Sunrise:
6:57
Sunset:
7:38
As reported at CHILLICOTHE, MO at 2:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 55 °F Low: 47 °F Precip: 80 %
High: 74 °F Low: 50 °F Precip: 80 %
High: 74 °F Low: 46 °F Precip: 80 %
High: 56 °F Low: 41 °F Precip: 58 %
High: 58 °F Low: 32 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1862 the Morrill Land-Grant College Act authorized public land grants for colleges to teach agriculture and mechanic arts
Fact courtesy of the USDA