Indexes
Index
Last
Chg
NYSE Composite
24311
- 162
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
508'6
520'6
508'6
516'6
9'0
507'6
07:43A
Dec 26
527'4
533'0
526'6
531'6
4'0
527'6
07:44A
Mar 27
543'0
548'2
542'2
547'4
4'2
543'2
07:44A
May 27
550'6
556'0
550'0
555'2
4'2
551'0
07:44A
Jul 27
553'6
558'6
552'6
558'0
4'0
554'0
07:44A
Sep 27
528'0
532'0
527'2
532'0
4'0
528'0
07:44A
Dec 27
529'0
534'0
528'4
533'6
3'6
530'0
07:44A
Mar 28
539'4
543'6
539'2
543'6
3'6
540'0
07:44A
May 28
545'0
548'6
545'0
548'6
3'0
545'6
07:44A
Jul 28
551'6
553'0
551'6
553'0
4'6
548'2
07:44A
Sep 28
514'6
515'0
514'6
515'0
3'2
511'6
07:44A
Dec 28
510'6
513'6
510'6
513'6
2'4
511'2
07:44A
Jul 29
528'0
0'0
527'2
07:44A
Dec 29
506'0
0'0
504'6
07:44A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1298'0
0'0
1295'2
07:44A
Nov 26
1309'4
1321'2
1305'0
1320'2
10'6
1309'4
07:44A
Jan 27
1325'0
1336'6
1320'6
1335'6
10'4
1325'2
07:44A
Mar 27
1331'6
1343'2
1327'0
1342'2
10'4
1331'6
07:44A
May 27
1336'6
1348'0
1332'4
1347'2
10'2
1337'0
07:44A
Jul 27
1339'0
1349'4
1334'6
1348'6
9'4
1339'2
07:44A
Aug 27
1318'4
1329'2
1315'4
1328'6
9'0
1319'6
07:44A
Sep 27
1277'0
1283'6
1274'4
1283'6
7'0
1276'6
07:44A
Nov 27
1260'0
1269'0
1258'0
1268'6
7'0
1261'6
07:44A
Jan 28
1270'2
1275'4
1269'6
1275'2
3'2
1272'0
07:44A
Mar 28
1269'4
0'0
1269'4
07:44A
May 28
1271'4
0'0
1271'0
07:44A
Jul 28
1271'4
0'0
1274'4
07:44A
Aug 28
1262'4
0'0
1262'4
07:44A
Sep 28
1238'0
0'0
1236'4
07:44A
Nov 28
1233'0
1233'0
1233'0
1233'0
3'6
1229'2
07:44A
Jul 29
1191'0
0'0
1248'4
07:44A
Nov 29
1206'0
0'0
1211'0
07:44A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
712'6
717'2
712'6
717'2
6'0
711'2
07:44A
Dec 26
729'0
734'6
723'2
733'2
4'4
728'6
07:44A
Mar 27
744'6
749'4
739'2
749'0
4'6
744'2
07:44A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
805'0
805'0
802'0
802'0
-13'0
791'6s
07:44A
Dec 26
806'4
810'0
798'4
810'0
3'6
806'2
07:44A
Mar 27
819'6
822'4
811'4
822'0
3'0
819'0
07:44A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
356'0
0'0
346'2
07:44A
Dec 26
368'2
371'6
368'2
371'4
1'2
370'2
07:44A
Mar 27
383'4
384'6
383'4
384'6
0'6
384'0
07:43A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
216.750
217.475
214.650
215.525
- 1.175
215.850s
09/09
Dec 26
218.900
219.600
217.350
218.250
- 0.750
218.475s
09/09
Feb 27
220.050
220.800
219.000
220.075
- 0.125
220.325s
09/09
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
328.875
329.775
326.400
329.650
0.825
329.700s
09/09
Oct 26
325.375
326.000
322.375
325.725
0.375
325.825s
09/09
Nov 26
320.450
321.550
317.800
321.375
0.900
321.350s
09/09
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
216.750
217.475
214.650
215.525
- 1.175
215.850s
09/09
Dec 26
218.900
219.600
217.350
218.250
- 0.750
218.475s
09/09
Feb 27
220.050
220.800
219.000
220.075
- 0.125
220.325s
09/09
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:
30.02
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:50
Sunset:
7:31
As reported at CHILLICOTHE, MO at 7:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 80 °F Low: 67 °F Precip: 76 %
High: 82 °F Low: 62 °F Precip: 0 %
High: 83 °F Low: 67 °F Precip: 34 %
High: 79 °F Low: 63 °F Precip: 56 %
High: 89 °F Low: 67 °F Precip: 36 %
View complete Local Weather
Did You Know?
In 1864 pasteurization was invented
Fact courtesy of the USDA