Indexes
Index
Last
Chg
NYSE Composite
22843
- 62
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
460'2
464'4
460'0
463'6
3'0
460'6
11:26A
Jul 26
469'0
474'6
468'6
474'0
4'6
469'2
11:26A
Sep 26
473'0
480'0
473'0
479'2
5'2
474'0
11:26A
Dec 26
489'4
495'2
489'2
494'2
4'6
489'4
11:26A
Mar 27
502'0
508'0
502'0
507'4
4'4
503'0
11:26A
May 27
509'6
515'2
509'6
514'4
4'0
510'4
11:26A
Jul 27
513'6
518'4
513'6
518'0
4'2
513'6
11:26A
Sep 27
493'4
497'2
493'4
496'4
3'2
493'2
11:26A
Dec 27
497'0
500'6
497'0
500'0
2'4
497'4
11:26A
Mar 28
508'4
511'2
508'4
511'2
3'2
508'0
11:26A
May 28
512'0
0'0
513'0
11:26A
Jul 28
514'0
0'0
514'4
11:26A
Sep 28
481'0
481'0
481'0
481'0
0'2
480'6
11:26A
Dec 28
484'2
486'6
484'2
486'6
2'6
484'0
11:26A
Jul 29
500'0
0'0
498'4
11:26A
Dec 29
484'0
0'0
483'2
11:26A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'6
1177'6
1167'0
1171'6
-5'4
1177'2
11:26A
Jul 26
1191'0
1192'6
1182'2
1187'2
-4'6
1192'0
11:26A
Aug 26
1183'4
1185'2
1176'0
1181'4
-2'6
1184'2
11:26A
Sep 26
1160'4
1163'6
1154'6
1160'2
-1'2
1161'4
11:26A
Nov 26
1163'6
1168'2
1159'0
1164'6
-1'0
1165'6
11:26A
Jan 27
1174'2
1179'6
1171'2
1176'6
-0'6
1177'4
11:26A
Mar 27
1171'4
1176'6
1169'6
1174'4
0'0
1174'4
11:26A
May 27
1174'6
1181'2
1173'2
1177'4
0'2
1177'2
11:26A
Jul 27
1181'0
1186'4
1179'2
1182'6
-0'2
1183'0
11:26A
Aug 27
1170'4
1171'2
1170'4
1170'4
-0'4
1171'0
11:25A
Sep 27
1140'2
1140'2
1140'2
1140'2
-2'0
1142'2
11:25A
Nov 27
1134'0
1136'6
1131'2
1133'6
-1'4
1135'2
11:26A
Jan 28
1145'2
1145'2
1145'2
1145'2
-0'4
1145'6
11:25A
Mar 28
1131'4
0'0
1147'2
11:25A
May 28
1151'0
0'0
1151'0
11:25A
Jul 28
1150'0
0'0
1155'0
11:25A
Aug 28
1147'6
0'0
1147'6
04/27
Sep 28
1125'2
0'0
1125'2
08:30A
Nov 28
1116'0
0'0
1118'0
10:01A
Jul 29
1137'2
0'0
1137'2
08:30A
Nov 29
1101'0
0'0
1102'6
08:37A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
620'6
645'6
619'2
644'0
22'4
621'4
11:26A
Jul 26
629'0
655'4
627'0
653'2
23'4
629'6
11:26A
Sep 26
641'6
667'6
639'6
665'6
23'2
642'4
11:26A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
668'6
694'6
665'6
693'0
25'6
667'2
11:26A
Jul 26
675'2
700'6
672'4
696'6
21'4
675'2
11:26A
Sep 26
686'6
711'0
684'2
707'4
20'6
686'6
11:26A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
332'0
336'0
329'0
333'2
0'4
332'6
11:23A
Jul 26
347'6
351'0
341'4
348'4
0'0
348'4
11:17A
Sep 26
355'6
356'0
355'6
356'0
1'0
355'0
11:24A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.950
252.725
250.400
252.375
1.950
250.425
11:26A
Jun 26
249.000
252.775
248.550
252.725
3.775
248.950
11:26A
Aug 26
245.500
248.600
245.075
248.575
3.200
245.375
11:26A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
370.300
371.775
369.500
371.700
1.125
370.575
11:26A
May 26
367.225
370.900
365.750
370.750
3.300
367.450
11:26A
Aug 26
368.225
372.125
366.950
372.000
3.725
368.275
11:26A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.950
252.725
250.400
252.375
1.950
250.425
11:26A
Jun 26
249.000
252.775
248.550
252.725
3.775
248.950
11:26A
Aug 26
245.500
248.600
245.075
248.575
3.200
245.375
11:26A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
52 o F
Feels Like:
52 o F
Humid:
69 %
Dew Pt:
42 o F
Barom:
30.09
Wind Dir:
N
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
6:17
Sunset:
8:05
As reported at CHILLICOTHE, MO at 11:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 61 °F Low: 49 °F Precip: 34 %
High: 62 °F Low: 43 °F Precip: 0 %
High: 64 °F Low: 42 °F Precip: 58 %
High: 61 °F Low: 37 °F Precip: 20 %
High: 65 °F Low: 39 °F Precip: 20 %
View complete Local Weather
Did You Know?
In 1880 one farmer out of every four was a tenant farmer
Fact courtesy of the USDA