Indexes
Index
Last
Chg
NYSE Composite
24768
42
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
500'4
505'6
499'0
504'6
4'2
500'4
12:32A
Dec 26
524'0
528'6
521'2
528'0
4'4
523'4
12:32A
Mar 27
538'2
543'4
536'4
542'4
4'0
538'4
12:32A
May 27
545'0
550'0
543'0
549'4
4'4
545'0
12:32A
Jul 27
546'0
551'6
545'0
551'2
4'4
546'6
12:32A
Sep 27
520'6
524'6
520'4
524'4
3'0
521'4
12:32A
Dec 27
521'4
525'0
521'0
524'2
2'2
522'0
12:32A
Mar 28
530'6
535'0
530'6
535'0
3'0
532'0
12:32A
May 28
539'0
540'0
539'0
540'0
2'6
537'2
12:32A
Jul 28
542'0
542'6
542'0
542'6
2'6
540'0
12:31A
Sep 28
502'0
0'0
504'0
12:31A
Dec 28
503'4
506'0
503'4
506'0
1'0
505'0
12:31A
Jul 29
510'0
0'0
521'0
12:31A
Dec 29
500'0
0'0
503'4
12:31A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1228'4
1229'4
1223'2
1227'2
-0'6
1228'0
12:32A
Nov 26
1238'0
1238'6
1232'0
1238'4
0'6
1237'6
12:32A
Jan 27
1252'0
1253'4
1246'6
1251'4
-0'6
1252'2
12:32A
Mar 27
1257'6
1259'2
1253'0
1258'4
0'2
1258'2
12:32A
May 27
1263'4
1265'0
1259'0
1263'4
-0'4
1264'0
12:32A
Jul 27
1267'0
1268'2
1262'4
1266'4
-1'0
1267'4
12:32A
Aug 27
1247'4
1251'2
1246'2
1249'6
-0'6
1250'4
12:32A
Sep 27
1214'4
1214'4
1210'4
1213'4
-0'2
1213'6
12:32A
Nov 27
1202'6
1203'4
1199'6
1202'4
-0'4
1203'0
12:32A
Jan 28
1212'0
0'0
1212'6
12:31A
Mar 28
1203'0
0'0
1210'6
12:31A
May 28
1204'6
0'0
1212'6
12:31A
Jul 28
1206'4
0'0
1217'0
12:31A
Aug 28
1205'6
0'0
1205'6
12:31A
Sep 28
1180'6
0'0
1180'6
08/25
Nov 28
1175'0
1175'0
1175'0
1175'0
-2'0
1177'0
12:31A
Jul 29
1191'0
0'0
1196'2
08/25
Nov 29
1153'6
0'0
1160'0
08/25
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
686'4
697'6
683'4
693'4
8'0
685'4
12:31A
Dec 26
704'2
715'2
700'6
712'4
9'2
703'2
12:32A
Mar 27
720'6
732'6
719'0
730'2
9'0
721'2
12:32A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
754'2
766'6
751'4
763'4
9'0
754'4
12:32A
Dec 26
771'0
782'6
767'6
779'6
9'0
770'6
12:32A
Mar 27
785'0
796'4
781'6
793'4
8'6
784'6
12:32A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
322'2
328'4
322'2
327'4
6'4
321'0
12:32A
Dec 26
346'2
355'0
345'0
355'0
11'6
343'2
12:32A
Mar 27
361'4
361'4
361'4
361'4
6'2
355'2
12:32A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
220.000
220.100
217.900
218.250
- 1.975
218.100s
08/25
Oct 26
213.500
214.000
210.450
210.825
- 2.650
210.950s
08/25
Dec 26
214.200
214.700
211.700
211.925
- 2.075
212.125s
08/25
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.425
335.225
332.650
333.800
0.150
333.725s
08/25
Sep 26
323.975
324.425
318.250
319.350
- 4.950
319.275s
08/25
Oct 26
317.650
318.925
312.575
313.650
- 4.950
313.325s
08/25
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
220.000
220.100
217.900
218.250
- 1.975
218.100s
08/25
Oct 26
213.500
214.000
210.450
210.825
- 2.650
210.950s
08/25
Dec 26
214.200
214.700
211.700
211.925
- 2.075
212.125s
08/25
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
70 o F
Feels Like:
71 o F
Humid:
97 %
Dew Pt:
69 o F
Barom:
29.94
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
6:36
Sunset:
7:54
As reported at CHILLICOTHE, MO at 12:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 87 °F Low: 68 °F Precip: 0 %
High: 84 °F Low: 61 °F Precip: 0 %
High: 84 °F Low: 59 °F Precip: 0 %
High: 87 °F Low: 65 °F Precip: 0 %
High: 92 °F Low: 71 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1868 the USDA began research on animal diseases
Fact courtesy of the USDA