Indexes
Index
Last
Chg
NYSE Composite
19549
93
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
410'0
413'6
410'0
411'2
0'4
410'6
08:04A
Mar 25
424'2
427'4
424'0
425'2
0'4
424'6
08:04A
May 25
432'6
436'0
432'2
433'2
0'0
433'2
08:00A
Jul 25
437'0
440'2
437'0
438'0
0'2
437'6
08:00A
Sep 25
432'2
434'6
432'2
432'6
-0'4
433'2
08:00A
Dec 25
438'6
440'6
438'2
438'6
-0'6
439'4
08:00A
Mar 26
449'6
449'6
449'4
449'4
-0'6
450'2
08:00A
May 26
455'4
455'6
455'4
455'6
-0'6
456'4
08:00A
Jul 26
459'6
0'0
460'2
08:00A
Sep 26
451'0
0'0
448'4
07:45A
Dec 26
448'4
449'0
448'4
449'0
0'2
448'6
07:45A
Jul 27
470'0
0'0
465'4
07:45A
Dec 27
444'0
0'0
446'6
07:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
974'6
980'4
974'0
975'6
1'6
974'0
08:00A
Jan 25
986'6
991'4
985'0
987'2
1'2
986'0
08:01A
Mar 25
999'0
1003'6
997'4
999'6
1'4
998'2
08:03A
May 25
1014'2
1019'2
1013'0
1015'4
1'6
1013'6
08:00A
Jul 25
1026'6
1030'4
1024'6
1027'2
1'6
1025'4
07:45A
Aug 25
1029'2
1031'4
1026'0
1028'4
1'6
1026'6
08:00A
Sep 25
1021'4
1023'6
1019'0
1022'0
2'0
1020'0
08:00A
Nov 25
1022'6
1025'4
1020'6
1024'0
2'2
1021'6
08:00A
Jan 26
1034'6
1035'6
1033'4
1034'4
1'4
1033'0
08:00A
Mar 26
1039'2
1039'2
1039'2
1039'2
1'2
1038'0
07:45A
May 26
1056'4
0'0
1045'2
07:45A
Jul 26
1055'0
0'0
1053'4
07:45A
Aug 26
1093'0
0'0
1049'6
07:44A
Sep 26
1041'0
0'0
1038'0
07:38A
Nov 26
1048'0
0'0
1039'4
07:45A
Jul 27
1081'4
0'0
1059'4
07:38A
Nov 27
1042'0
0'0
1043'0
10/28
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
559'0
564'6
558'0
563'0
4'2
558'6
08:04A
Mar 25
580'2
585'0
578'6
583'4
4'0
579'4
08:01A
May 25
592'2
596'2
591'2
595'2
4'2
591'0
07:45A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
561'6
567'4
561'4
566'2
4'6
561'4
08:04A
Mar 25
576'2
581'4
576'0
579'4
4'0
575'4
08:00A
May 25
585'6
590'6
585'6
589'6
4'4
585'2
08:00A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
379'0
381'2
378'4
380'4
0'6
379'6
08:01A
Mar 25
378'4
378'4
378'4
378'4
-0'2
378'6
08:01A
May 25
377'6
0'0
378'0
07:45A
@FC - @FCF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
189.125
190.175
189.000
190.175
0.475
190.175s
08:00A
Dec 24
188.725
189.425
188.450
189.300
0.125
189.275s
08:01A
Feb 25
189.350
190.150
189.350
190.000
0.175
190.100s
08:01A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
249.250
250.200
249.000
250.000
0.450
250.075s
08:02A
Nov 24
247.550
249.325
247.550
249.175
0.625
249.200s
08:00A
Jan 25
244.800
247.050
244.750
246.850
1.325
246.950s
08:00A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
189.125
190.175
189.000
190.175
0.475
190.175s
08:00A
Dec 24
188.725
189.425
188.450
189.300
0.125
189.275s
08:01A
Feb 25
189.350
190.150
189.350
190.000
0.175
190.100s
08:01A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
72 o F
Feels Like:
72 o F
Humid:
64 %
Dew Pt:
59 o F
Barom:
29.76
Wind Dir:
S
Cond:
N/A
Wind Spd:
13 mph
Sunrise:
7:40
Sunset:
6:15
As reported at CHILLICOTHE, MO at 7:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 84 °F Low: 69 °F Precip: 0 %
High: 78 °F Low: 63 °F Precip: 70 %
High: 62 °F Low: 41 °F Precip: 70 %
High: 60 °F Low: 35 °F Precip: 0 %
High: 63 °F Low: 42 °F Precip: 70 %
View complete Local Weather
Did You Know?
In 1874 manufacture of oleomargarine began in the U.S.
Fact courtesy of the USDA