Indexes
Index
Last
Chg
NYSE Composite
20541
- 48
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 25
403'0
411'0
402'4
409'0
6'4
408'4s
03:53P
Dec 25
421'4
430'2
421'4
428'0
6'6
427'6s
03:51P
Mar 26
439'0
447'2
438'4
445'0
6'4
444'6s
03:55P
May 26
450'0
457'2
448'6
455'2
6'4
455'0s
03:09P
Jul 26
455'0
464'2
455'0
461'4
6'2
461'4s
03:28P
Sep 26
448'2
455'6
448'0
453'0
4'6
453'2s
01:30P
Dec 26
456'2
463'0
456'0
460'2
3'6
460'0s
03:25P
Mar 27
471'2
474'6
471'2
472'2
3'4
472'2s
02:30P
May 27
479'6
480'2
478'6
478'6
3'2
478'6s
01:20P
Jul 27
480'0
484'2
480'0
484'0
3'0
481'2s
01:20P
Sep 27
461'6
1'6
464'0s
01:20P
Dec 27
464'4
468'0
464'2
467'0
0'6
465'6s
01:30P
Jul 28
473'0
0'6
484'0s
01:20P
Dec 28
464'0
464'0
464'0
464'0
0'4
465'2s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
1021'2
1037'2
1020'2
1027'2
6'2
1027'6s
02:59P
Sep 25
1012'2
1027'4
1011'0
1020'4
9'0
1021'0s
02:30P
Nov 25
1026'2
1043'2
1026'0
1035'0
9'2
1035'6s
03:54P
Jan 26
1044'0
1059'6
1043'0
1052'2
9'0
1052'6s
02:52P
Mar 26
1057'2
1072'6
1057'2
1065'0
8'0
1065'6s
01:30P
May 26
1070'0
1084'4
1069'4
1076'6
7'6
1077'6s
02:52P
Jul 26
1078'4
1093'2
1078'4
1086'0
8'0
1087'0s
03:44P
Aug 26
1080'4
1090'0
1080'4
1083'4
7'2
1084'0s
01:20P
Sep 26
1070'2
1073'0
1067'4
1067'4
6'6
1070'0s
01:20P
Nov 26
1062'0
1073'0
1062'0
1066'2
6'2
1067'4s
01:30P
Jan 27
1059'6
6'2
1079'2s
01:20P
Mar 27
1056'4
6'6
1082'0s
01:20P
May 27
1086'6
1089'0
1086'6
1088'0
6'0
1087'0s
01:20P
Jul 27
1069'4
6'0
1094'4s
01:20P
Aug 27
1092'2
6'0
1092'2s
01:20P
Sep 27
1077'6
6'0
1077'6s
01:20P
Nov 27
1075'0
1076'2
1075'0
1076'2
6'0
1076'6s
01:20P
Jul 28
1097'0
6'0
1097'0s
01:20P
Nov 28
1055'0
6'0
1069'2s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 25
533'4
550'2
533'0
547'0
12'6
546'2s
03:56P
Dec 25
554'0
570'2
553'4
567'4
12'6
567'0s
03:25P
Mar 26
572'6
588'0
572'6
585'6
12'6
585'2s
01:30P
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 25
517'4
534'4
517'2
529'2
11'4
529'0s
03:52P
Dec 25
540'0
556'2
540'0
552'0
11'4
551'4s
01:30P
Mar 26
562'4
577'0
562'4
573'0
11'4
572'6s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 25
368'6
371'4
360'6
367'2
-1'0
366'2s
01:30P
Dec 25
364'4
365'0
350'4
358'2
-4'6
357'6s
02:30P
Mar 26
360'0
-4'6
359'4s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
223.900
224.550
222.125
223.300
- 0.125
223.550s
01:05P
Oct 25
220.225
220.775
218.250
219.575
- 0.500
219.825s
02:30P
Dec 25
220.375
221.000
218.325
219.625
- 0.700
219.800s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
324.975
325.900
321.000
323.575
- 1.000
324.000s
01:05P
Sep 25
325.775
326.225
321.325
323.700
- 1.225
324.200s
02:30P
Oct 25
323.675
324.325
319.500
321.800
- 1.375
322.300s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
223.900
224.550
222.125
223.300
- 0.125
223.550s
01:05P
Oct 25
220.225
220.775
218.250
219.575
- 0.500
219.825s
02:30P
Dec 25
220.375
221.000
218.325
219.625
- 0.700
219.800s
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:
96 o F
Humid:
72 %
Dew Pt:
76 o F
Barom:
29.95
Wind Dir:
SSE
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
6:01
Sunset:
8:39
As reported at CHILLICOTHE, MO at 6:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 85 °F Low: 64 °F Precip: 29 %
High: 91 °F Low: 72 °F Precip: 40 %
High: 88 °F Low: 72 °F Precip: 50 %
High: 91 °F Low: 72 °F Precip: 44 %
High: 93 °F Low: 74 °F Precip: 40 %
View complete Local Weather
Did You Know?
In 1969 the use of modified live-virus hog cholera vaccines was outlawed
Fact courtesy of the USDA