Indexes
Index
Last
Chg
NYSE Composite
19537
- 44
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
467'2
468'6
466'0
466'2
-2'6
469'0
10:56P
Jul 25
474'0
475'4
473'0
473'4
-2'0
475'4
10:56P
Sep 25
446'2
448'0
446'2
446'2
-1'2
447'4
10:56P
Dec 25
452'2
453'4
452'0
452'2
-0'6
453'0
10:56P
Mar 26
465'0
466'0
464'6
465'0
-0'6
465'6
10:56P
May 26
473'0
473'0
473'0
473'0
-0'2
473'2
10:56P
Jul 26
476'4
-0'6
477'2
10:56P
Sep 26
458'0
458'0
458'0
458'0
0'0
458'0
10:56P
Dec 26
457'0
457'0
456'2
456'2
-0'6
457'0
10:56P
Mar 27
467'6
0'0
467'6
10:56P
May 27
466'2
0'0
473'4
10:46P
Jul 27
471'0
0'0
475'6
10:54P
Sep 27
453'0
0'0
456'6
07:00P
Dec 27
454'0
0'0
455'2
10:54P
Jul 28
472'2
0'0
472'2
07:00P
Dec 28
458'0
0'0
458'2
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1013'4
1016'6
1009'0
1009'2
-3'6
1013'0
10:56P
Jul 25
1025'6
1029'2
1021'4
1021'6
-3'4
1025'2
10:56P
Aug 25
1021'2
1023'0
1016'4
1016'6
-3'4
1020'2
10:56P
Sep 25
1007'0
1008'6
1002'2
1002'4
-4'0
1006'4
10:56P
Nov 25
1010'2
1013'2
1005'2
1005'6
-4'4
1010'2
10:56P
Jan 26
1023'2
1025'2
1017'6
1018'0
-4'4
1022'4
10:56P
Mar 26
1027'0
1028'0
1021'6
1021'6
-5'0
1026'6
10:56P
May 26
1033'2
1035'0
1031'6
1032'0
-1'2
1033'2
10:56P
Jul 26
1042'0
1042'2
1037'6
1037'6
-3'2
1041'0
10:54P
Aug 26
1039'0
1039'0
1039'0
1039'0
1'6
1037'2
10:54P
Sep 26
1022'0
0'0
1020'2
10:55P
Nov 26
1020'0
1021'0
1015'0
1015'0
-3'0
1018'0
10:56P
Jan 27
1030'0
0'0
1028'6
10:54P
Mar 27
1030'0
0'0
1030'0
10:54P
May 27
1048'2
0'0
1035'4
10:54P
Jul 27
1065'4
0'0
1043'0
10:44P
Aug 27
1041'6
0'0
1041'6
01:20P
Sep 27
1027'0
0'0
1027'0
07:00P
Nov 27
1030'0
0'0
1029'6
10:54P
Jul 28
1049'4
0'0
1049'4
07:00P
Nov 28
1025'0
0'0
1026'0
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
557'6
558'4
555'0
555'4
-1'6
557'2
10:56P
Jul 25
573'6
575'0
571'4
572'2
-1'2
573'4
10:56P
Sep 25
590'0
591'4
588'4
589'0
-1'0
590'0
10:56P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
587'2
589'0
582'0
582'2
-4'2
586'4
10:56P
Jul 25
603'0
603'4
596'6
597'2
-3'6
601'0
10:56P
Sep 25
618'0
618'6
612'6
612'6
-3'2
616'0
10:54P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
378'6
378'6
377'2
378'0
-0'4
378'4
10:56P
Jul 25
373'4
0'0
376'4
10:56P
Sep 25
369'0
0'0
371'0
10:39P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
206.900
208.750
206.250
208.675
1.650
208.475s
02:33P
Jun 25
202.900
205.200
202.350
205.125
2.175
205.025s
03:28P
Aug 25
200.050
201.950
199.600
201.825
1.750
201.825s
03:09P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
287.500
288.425
285.825
288.300
1.525
288.350s
01:05P
Apr 25
286.800
288.625
285.575
288.550
1.725
288.450s
01:05P
May 25
287.375
289.250
286.300
289.225
1.600
289.100s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
206.900
208.750
206.250
208.675
1.650
208.475s
02:33P
Jun 25
202.900
205.200
202.350
205.125
2.175
205.025s
03:28P
Aug 25
200.050
201.950
199.600
201.825
1.750
201.825s
03:09P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
37 o F
Feels Like:
37 o F
Humid:
65 %
Dew Pt:
26 o F
Barom:
30.09
Wind Dir:
S
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
7:14
Sunset:
7:27
As reported at CHILLICOTHE, MO at 10:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 64 °F Low: 37 °F Precip: 0 %
High: 66 °F Low: 33 °F Precip: 58 %
High: 63 °F Low: 47 °F Precip: 80 %
High: 61 °F Low: 37 °F Precip: 0 %
High: 64 °F Low: 41 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1878 sugar beets were cultivated successfully in Maine under a system of vertical integration
Fact courtesy of the USDA