Indexes
Index
Last
Chg
NYSE Composite
20608
67
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
415'4
415'4
409'6
413'6
1'4
412'4s
01:30P
Sep 25
398'0
401'0
396'2
399'6
1'2
399'2s
03:58P
Dec 25
414'0
416'4
411'6
416'0
1'2
415'4s
03:49P
Mar 26
430'6
433'2
428'4
432'4
1'4
432'2s
03:50P
May 26
442'0
444'0
439'4
443'4
1'2
443'0s
03:25P
Jul 26
450'0
452'2
448'0
451'2
1'0
451'2s
02:30P
Sep 26
444'2
446'4
443'0
445'2
0'4
445'4s
01:30P
Dec 26
451'2
453'4
449'4
452'6
1'2
452'4s
01:30P
Mar 27
464'2
465'6
463'2
464'6
1'2
465'0s
01:30P
May 27
469'6
470'2
469'6
470'2
1'2
471'4s
01:20P
Jul 27
472'0
472'6
472'0
472'6
1'0
474'2s
01:20P
Sep 27
461'2
2'0
458'4s
01:20P
Dec 27
457'4
461'0
457'4
460'6
2'2
460'0s
01:30P
Jul 28
473'0
2'2
479'2s
01:20P
Dec 28
457'0
2'4
459'2s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
1023'4
1023'4
1017'0
1018'4
-12'0
1012'2s
01:20P
Aug 25
1020'2
1024'4
1007'6
1008'2
-12'2
1009'0s
03:24P
Sep 25
1008'4
1011'4
997'2
997'4
-11'0
997'4s
03:13P
Nov 25
1017'0
1021'0
1007'0
1007'2
-10'2
1007'2s
03:39P
Jan 26
1033'6
1037'4
1023'6
1024'2
-10'0
1024'0s
03:50P
Mar 26
1046'4
1050'4
1037'2
1038'0
-9'0
1037'4s
02:30P
May 26
1058'0
1062'0
1049'2
1050'0
-8'6
1049'2s
01:30P
Jul 26
1067'0
1071'0
1058'2
1059'0
-8'2
1058'2s
01:20P
Aug 26
1063'0
1066'0
1055'2
1055'4
-7'4
1055'2s
01:30P
Sep 26
1042'6
1042'6
1042'2
1042'2
-6'6
1042'0s
01:20P
Nov 26
1046'2
1051'2
1040'0
1042'4
-5'6
1042'0s
03:29P
Jan 27
1054'2
1054'2
1054'2
1054'2
-5'4
1053'6s
01:20P
Mar 27
1086'0
-5'6
1055'4s
01:20P
May 27
1066'4
-5'6
1061'0s
01:20P
Jul 27
1074'0
-5'6
1068'4s
01:20P
Aug 27
1067'0
-5'6
1067'0s
01:20P
Sep 27
1053'0
-5'2
1053'0s
01:20P
Nov 27
1076'0
-5'2
1052'0s
01:20P
Jul 28
1072'2
-4'6
1072'2s
01:20P
Nov 28
1055'0
-4'6
1044'4s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
545'0
545'0
543'0
543'0
-0'2
542'6s
01:20P
Sep 25
547'0
551'2
541'6
547'4
-0'6
547'0s
03:17P
Dec 25
567'4
571'6
562'2
567'6
-1'2
567'2s
03:46P
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
501'4
508'0
501'4
508'0
2'0
505'4s
01:20P
Sep 25
522'0
525'2
516'0
523'6
1'4
524'0s
03:22P
Dec 25
547'0
549'6
540'6
547'2
0'4
547'6s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
400'0
-5'2
390'2s
01:20P
Sep 25
374'0
374'4
367'0
374'2
-3'4
373'4s
01:30P
Dec 25
377'4
377'4
362'2
368'2
-5'2
368'6s
03:22P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
220.250
220.800
219.325
220.125
- 0.200
219.775s
02:55P
Oct 25
217.000
217.950
216.400
217.550
0.525
217.350s
01:05P
Dec 25
216.650
217.925
216.300
217.550
0.675
217.300s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
319.175
321.000
318.275
320.600
1.350
320.475s
01:05P
Sep 25
319.200
320.675
318.350
320.350
0.850
320.025s
02:30P
Oct 25
317.250
318.725
316.550
318.350
0.775
318.025s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
220.250
220.800
219.325
220.125
- 0.200
219.775s
02:55P
Oct 25
217.000
217.950
216.400
217.550
0.525
217.350s
01:05P
Dec 25
216.650
217.925
216.300
217.550
0.675
217.300s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
86 o F
Feels Like:
90 o F
Humid:
57 %
Dew Pt:
69 o F
Barom:
30.01
Wind Dir:
S
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
5:54
Sunset:
8:44
As reported at CHILLICOTHE, MO at 4:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 86 °F Low: 65 °F Precip: 0 %
High: 91 °F Low: 68 °F Precip: 36 %
High: 91 °F Low: 72 °F Precip: 45 %
High: 84 °F Low: 69 °F Precip: 62 %
High: 84 °F Low: 64 °F Precip: 44 %
View complete Local Weather
Did You Know?
In 1955 the USDA released the roma tomato. It is still main variety used for making tomato paste
Fact courtesy of the USDA