Indexes
Index
Last
Chg
NYSE Composite
22936
- 34
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
463'0
467'6
463'0
466'6
6'0
460'6
12:23P
Jul 26
475'0
481'0
472'6
480'6
5'4
475'2
12:25P
Sep 26
481'2
486'6
478'4
486'2
4'4
481'6
12:23P
Dec 26
497'4
502'0
493'6
502'0
4'2
497'6
12:23P
Mar 27
511'0
515'2
507'2
515'0
3'4
511'4
12:23P
May 27
517'4
522'2
514'6
522'2
3'2
519'0
12:23P
Jul 27
521'6
526'0
518'4
526'0
3'0
523'0
12:23P
Sep 27
504'0
506'4
501'2
505'6
1'0
504'6
12:24P
Dec 27
508'4
511'4
504'6
511'4
2'4
509'0
12:23P
Mar 28
519'2
521'4
516'6
521'4
2'4
519'0
12:23P
May 28
522'4
524'4
522'4
524'0
0'4
523'4
12:23P
Jul 28
525'6
525'6
525'6
525'6
1'0
524'6
12:23P
Sep 28
486'4
0'0
487'6
12:23P
Dec 28
489'4
492'6
487'4
492'6
1'4
491'2
12:23P
Jul 29
501'2
0'0
509'0
12:15P
Dec 29
488'4
488'4
483'4
483'4
-9'4
493'0
12:15P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1204'0
1208'6
1203'0
1207'0
7'2
1199'6
12:23P
Jul 26
1211'6
1232'6
1211'2
1228'4
15'4
1213'0
12:25P
Aug 26
1207'2
1225'6
1206'4
1223'0
15'0
1208'0
12:23P
Sep 26
1190'0
1205'6
1189'2
1203'2
13'0
1190'2
12:23P
Nov 26
1194'0
1210'0
1193'0
1207'0
12'2
1194'6
12:23P
Jan 27
1205'2
1221'2
1204'4
1218'2
12'0
1206'2
12:25P
Mar 27
1201'0
1216'6
1201'0
1214'0
11'6
1202'2
12:23P
May 27
1201'6
1218'0
1201'6
1215'2
11'4
1203'6
12:23P
Jul 27
1207'2
1222'6
1207'2
1220'2
11'4
1208'6
12:23P
Aug 27
1201'0
1201'0
1201'0
1201'0
7'6
1193'2
12:23P
Sep 27
1165'0
1165'0
1165'0
1165'0
7'6
1157'2
12:23P
Nov 27
1149'0
1158'0
1148'2
1154'0
4'6
1149'2
12:23P
Jan 28
1143'4
0'0
1159'6
12:23P
Mar 28
1164'0
1164'0
1164'0
1164'0
3'4
1160'4
12:23P
May 28
1149'0
0'0
1165'4
12:16P
Jul 28
1171'2
0'0
1170'4
12:23P
Aug 28
1163'2
0'0
1163'2
12:16P
Sep 28
1137'6
0'0
1137'6
12:05P
Nov 28
1136'2
1136'2
1136'2
1136'2
5'4
1130'6
12:23P
Jul 29
1150'0
0'0
1150'0
12:05P
Nov 29
1103'0
0'0
1115'4
12:01P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
632'6
632'6
629'6
629'6
7'4
622'2
12:23P
Jul 26
639'2
679'0
636'6
676'6
42'6
634'0
12:23P
Sep 26
653'2
691'6
651'2
688'2
39'4
648'6
12:23P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
659'0
1'0
673'4s
12:20P
Jul 26
693'0
731'2
690'6
731'2
45'0
686'2
12:25P
Sep 26
704'0
742'2
702'0
742'2
45'0
697'2
12:23P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
335'2
0'0
337'4
12:18P
Jul 26
353'4
360'2
352'2
359'4
5'0
354'4
12:22P
Sep 26
359'0
364'4
359'0
364'4
4'2
360'2
12:22P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.675
253.000
248.275
248.550
- 0.850
249.400
12:23P
Aug 26
245.750
247.150
241.600
242.250
- 1.300
243.550
12:23P
Oct 26
238.650
240.025
234.375
235.050
- 1.625
236.675
12:23P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
370.050
371.250
365.875
367.275
- 1.125
368.400
12:23P
Aug 26
365.000
367.500
357.425
358.675
- 3.625
362.300
12:23P
Sep 26
362.650
365.325
355.025
356.175
- 3.975
360.150
12:23P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.675
253.000
248.275
248.550
- 0.850
249.400
12:23P
Aug 26
245.750
247.150
241.600
242.250
- 1.300
243.550
12:23P
Oct 26
238.650
240.025
234.375
235.050
- 1.625
236.675
12:23P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
76 o F
Feels Like:
75 o F
Humid:
36 %
Dew Pt:
47 o F
Barom:
30.01
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
12 mph
Sunrise:
6:01
Sunset:
8:19
As reported at CHILLICOTHE, MO at 12:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 83 °F Low: 55 °F Precip: 0 %
High: 78 °F Low: 53 °F Precip: 0 %
High: 78 °F Low: 52 °F Precip: 76 %
High: 91 °F Low: 63 °F Precip: 80 %
High: 86 °F Low: 64 °F Precip: 44 %
View complete Local Weather
Did You Know?
In 1884 the first federal animal quarantine law was enacted
Fact courtesy of the USDA