Indexes
Index
Last
Chg
NYSE Composite
22743
- 55
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
447'2
450'2
446'4
447'0
-0'2
447'2
09:38A
Jul 26
458'0
460'4
457'2
457'6
-0'2
458'0
09:38A
Sep 26
461'2
464'2
461'0
461'6
0'0
461'6
09:38A
Dec 26
475'4
478'4
475'0
476'4
0'4
476'0
09:38A
Mar 27
487'2
490'2
487'0
488'4
0'4
488'0
09:38A
May 27
494'2
497'2
494'2
495'4
0'2
495'2
09:38A
Jul 27
498'0
500'6
498'0
499'2
0'4
498'6
09:38A
Sep 27
482'6
483'0
482'6
483'0
0'2
482'6
09:38A
Dec 27
487'2
489'6
487'0
488'4
0'2
488'2
09:38A
Mar 28
497'2
498'6
497'2
498'4
0'4
498'0
09:39A
May 28
506'6
0'0
502'6
09:39A
Jul 28
504'4
0'0
504'6
09:39A
Sep 28
475'0
0'0
478'6
08:38A
Dec 28
481'4
0'0
482'4
09:37A
Jul 29
500'0
0'0
497'0
08:30A
Dec 29
490'0
0'0
482'4
08:30A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1170'4
1159'6
1166'4
4'4
1162'0
09:38A
Jul 26
1178'0
1186'0
1176'0
1182'4
4'4
1178'0
09:38A
Aug 26
1172'2
1180'6
1171'4
1177'4
4'2
1173'2
09:38A
Sep 26
1149'0
1159'0
1149'0
1155'6
3'2
1152'4
09:38A
Nov 26
1151'0
1159'0
1150'2
1155'4
3'4
1152'0
09:38A
Jan 27
1161'0
1169'2
1160'2
1165'4
3'4
1162'0
09:38A
Mar 27
1155'4
1166'4
1155'4
1162'4
5'0
1157'4
09:38A
May 27
1159'4
1170'0
1159'4
1165'4
5'4
1160'0
09:38A
Jul 27
1164'0
1176'4
1164'0
1171'4
5'4
1166'0
09:38A
Aug 27
1156'4
0'0
1154'2
09:39A
Sep 27
1129'2
0'0
1125'2
09:39A
Nov 27
1115'4
1124'4
1115'4
1122'0
4'6
1117'2
09:38A
Jan 28
1122'0
0'0
1128'0
09:38A
Mar 28
1107'6
0'0
1128'6
09:38A
May 28
1132'6
0'0
1132'6
09:38A
Jul 28
1132'0
0'0
1137'6
09:38A
Aug 28
1130'4
0'0
1130'4
04/08
Sep 28
1110'6
0'0
1110'6
08:35A
Nov 28
1100'0
1100'0
1100'0
1100'0
4'2
1095'6
09:32A
Jul 29
1115'0
0'0
1115'0
08:35A
Nov 29
1096'0
1096'0
1096'0
1096'0
0'0
1096'0
08:34A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
580'0
588'6
579'4
582'2
2'0
580'2
09:38A
Jul 26
591'2
598'6
590'4
592'2
1'0
591'2
09:38A
Sep 26
604'4
611'4
604'0
605'0
0'6
604'2
09:38A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
595'4
605'4
594'4
597'4
2'2
595'2
09:38A
Jul 26
612'0
621'4
610'4
613'4
1'4
612'0
09:38A
Sep 26
626'4
636'2
625'6
628'2
1'6
626'4
09:38A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
332'2
338'4
331'0
334'2
1'6
332'4
09:34A
Jul 26
337'0
342'2
336'6
341'0
2'6
338'2
09:33A
Sep 26
342'0
0'0
342'6
09:32A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.000
248.250
248.800
- 0.200
249.000
09:38A
Jun 26
245.700
245.925
245.250
245.625
- 0.300
245.925
09:38A
Aug 26
242.100
242.475
241.775
242.350
- 0.075
242.425
09:38A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
370.350
370.425
369.350
370.400
- 0.275
370.675
09:38A
May 26
368.000
368.275
367.000
368.175
0.175
368.000
09:38A
Aug 26
367.950
368.325
366.875
368.225
0.275
367.950
09:38A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.000
248.250
248.800
- 0.200
249.000
09:38A
Jun 26
245.700
245.925
245.250
245.625
- 0.300
245.925
09:38A
Aug 26
242.100
242.475
241.775
242.350
- 0.075
242.425
09:38A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
58 o F
Feels Like:
58 o F
Humid:
62 %
Dew Pt:
45 o F
Barom:
30.13
Wind Dir:
S
Cond:
N/A
Wind Spd:
7 mph
Sunrise:
6:45
Sunset:
7:46
As reported at CHILLICOTHE, MO at 9:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 76 °F Low: 48 °F Precip: 45 %
High: 61 °F Low: 49 °F Precip: 80 %
High: 76 °F Low: 48 °F Precip: 59 %
High: 73 °F Low: 61 °F Precip: 63 %
High: 82 °F Low: 63 °F Precip: 40 %
View complete Local Weather
Did You Know?
In 1935 two farmers out of every five were tenant farmers
Fact courtesy of the USDA