Indexes
Index
Last
Chg
NYSE Composite
24821
12
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
458'4
461'2
458'0
460'2
1'2
459'0
02:25A
Dec 26
483'2
485'6
482'0
484'4
1'2
483'2
02:25A
Mar 27
498'4
501'4
498'2
500'2
1'2
499'0
02:25A
May 27
503'4
508'6
503'4
508'0
1'4
506'4
02:25A
Jul 27
509'0
511'4
508'2
510'4
1'0
509'4
02:25A
Sep 27
491'4
492'6
490'6
492'6
0'6
492'0
02:25A
Dec 27
496'2
498'0
496'2
497'6
-0'2
498'0
02:25A
Mar 28
509'2
509'2
507'6
507'6
-1'4
509'2
02:25A
May 28
514'6
515'0
514'6
515'0
-0'4
515'4
02:24A
Jul 28
518'2
519'0
518'2
519'0
0'4
518'4
02:25A
Sep 28
490'2
0'0
492'0
02:23A
Dec 28
496'2
0'0
496'4
02:25A
Jul 29
511'0
0'0
513'0
02:23A
Dec 29
496'6
0'0
497'6
02:23A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1178'4
1181'4
1173'4
1181'0
3'2
1177'6
02:25A
Nov 26
1192'4
1196'2
1188'2
1195'2
2'6
1192'4
02:25A
Jan 27
1207'6
1211'2
1203'6
1210'6
3'0
1207'6
02:25A
Mar 27
1214'4
1218'0
1210'6
1217'6
3'0
1214'6
02:25A
May 27
1220'4
1224'2
1217'2
1223'6
2'4
1221'2
02:25A
Jul 27
1225'0
1228'2
1222'0
1228'0
2'4
1225'4
02:25A
Aug 27
1207'4
1212'4
1207'2
1212'2
2'0
1210'2
02:25A
Sep 27
1177'0
1177'0
1176'4
1176'4
-1'2
1177'6
02:25A
Nov 27
1170'6
1173'0
1167'4
1172'0
0'0
1172'0
02:25A
Jan 28
1181'0
0'0
1182'6
02:25A
Mar 28
1178'4
0'0
1181'6
02:25A
May 28
1172'4
0'0
1184'2
02:24A
Jul 28
1177'6
0'0
1189'0
02:24A
Aug 28
1179'2
0'0
1179'2
02:25A
Sep 28
1156'4
0'0
1156'4
08/16
Nov 28
1159'2
0'0
1153'4
02:24A
Jul 29
1172'6
0'0
1172'6
08/16
Nov 29
1130'0
0'0
1136'2
08/16
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
677'2
680'0
672'0
673'0
-1'6
674'6
02:25A
Dec 26
692'6
695'0
687'0
688'0
-1'4
689'4
02:25A
Mar 27
708'0
711'2
703'2
703'4
-1'6
705'2
02:25A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
754'0
761'0
751'4
754'6
0'4
754'2
02:25A
Dec 26
768'0
775'6
765'6
769'0
1'2
767'6
02:25A
Mar 27
778'6
786'6
777'0
780'0
1'2
778'6
02:25A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
324'0
327'2
324'0
327'2
3'4
323'6
02:24A
Dec 26
345'6
347'2
345'4
347'2
2'0
345'2
02:20A
Mar 27
358'0
0'0
358'4
02:13A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
222.850
224.500
220.350
223.750
- 2.600
223.625s
08/16
Oct 26
217.000
219.450
215.225
218.775
- 1.175
218.875s
08/16
Dec 26
216.075
218.975
214.850
218.250
- 1.075
218.375s
08/16
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
339.025
341.875
336.450
341.275
- 2.000
340.825s
08/16
Sep 26
331.700
335.400
328.075
335.000
- 2.650
334.550s
08/16
Oct 26
323.100
326.325
319.450
325.950
- 3.375
325.425s
08/16
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
222.850
224.500
220.350
223.750
- 2.600
223.625s
08/16
Oct 26
217.000
219.450
215.225
218.775
- 1.175
218.875s
08/16
Dec 26
216.075
218.975
214.850
218.250
- 1.075
218.375s
08/16
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
68 o F
Feels Like:
69 o F
Humid:
96 %
Dew Pt:
67 o F
Barom:
30.07
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:28
Sunset:
8:07
As reported at CHILLICOTHE, MO at 2:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 83 °F Low: 64 °F Precip: 0 %
High: 84 °F Low: 66 °F Precip: 56 %
High: 82 °F Low: 68 °F Precip: 64 %
High: 81 °F Low: 66 °F Precip: 46 %
High: 83 °F Low: 65 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1939 the first grade standards were issued by USDA for a frozen product—peas
Fact courtesy of the USDA