Indexes
Index
Last
Chg
NYSE Composite
24513
51
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
437'0
439'2
436'2
438'4
1'6
436'6
09:02P
Dec 26
460'4
462'2
459'4
461'4
1'4
460'0
09:02P
Mar 27
476'0
478'0
475'2
477'4
1'6
475'6
09:01P
May 27
485'4
487'0
484'6
486'6
1'6
485'0
09:01P
Jul 27
491'0
492'2
490'2
492'0
1'4
490'4
09:01P
Sep 27
481'0
483'2
481'0
483'2
2'0
481'2
09:01P
Dec 27
488'6
490'6
488'2
490'4
1'6
488'6
09:01P
Mar 28
500'2
500'2
500'2
500'2
0'0
500'2
09:01P
May 28
506'0
0'0
506'2
09:01P
Jul 28
509'4
0'2
509'2
09:00P
Sep 28
490'2
0'0
485'6
08:57P
Dec 28
489'6
-0'4
490'2
09:00P
Jul 29
511'4
0'0
508'0
08:57P
Dec 29
494'0
0'0
492'2
08:57P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1151'6
1151'6
1151'6
1151'6
0'2
1151'4
09:02P
Sep 26
1157'2
1159'4
1155'6
1158'2
1'6
1156'4
09:01P
Nov 26
1175'2
1177'6
1173'2
1176'4
1'6
1174'6
09:02P
Jan 27
1190'0
1192'6
1188'6
1191'6
2'0
1189'6
09:01P
Mar 27
1196'4
1199'2
1195'6
1198'2
1'6
1196'4
09:01P
May 27
1204'4
1207'4
1204'0
1207'0
2'2
1204'6
09:01P
Jul 27
1211'6
1213'6
1210'2
1212'6
1'4
1211'2
09:01P
Aug 27
1199'6
1199'6
1199'6
1199'6
1'6
1198'0
09:01P
Sep 27
1166'6
0'0
1166'2
09:01P
Nov 27
1160'2
1161'6
1160'2
1161'6
1'4
1160'2
09:01P
Jan 28
1163'0
0'0
1170'6
09:01P
Mar 28
1170'4
0'0
1170'0
09:01P
May 28
1172'4
0'0
1173'2
09:01P
Jul 28
1172'2
0'0
1178'4
09:01P
Aug 28
1167'6
0'0
1167'6
08:28P
Sep 28
1145'0
0'0
1145'0
08:25P
Nov 28
1138'6
0'0
1142'4
09:01P
Jul 29
1161'6
0'0
1161'6
08:25P
Nov 29
1122'0
0'0
1126'2
08:25P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
643'6
646'0
641'6
644'2
2'0
642'2
09:01P
Dec 26
662'4
665'6
660'6
663'2
2'0
661'2
09:01P
Mar 27
679'0
681'0
677'2
680'0
2'2
677'6
09:01P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
714'0
715'2
710'4
713'2
-0'2
713'4
09:01P
Dec 26
731'0
733'0
728'0
731'0
0'0
731'0
09:01P
Mar 27
743'2
744'0
740'6
744'0
0'4
743'4
09:01P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
315'6
315'6
315'6
315'6
-0'6
316'4
08:52P
Dec 26
334'2
335'0
334'2
335'0
1'2
333'6
08:41P
Mar 27
350'4
0'0
346'4
08:41P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.900
234.875
231.500
234.100
2.225
234.175s
01:05P
Oct 26
227.900
230.325
227.400
229.425
1.575
229.475s
01:05P
Dec 26
227.300
229.450
226.775
228.800
1.400
228.675s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
351.000
354.575
349.575
354.000
2.125
353.325s
01:05P
Sep 26
346.000
349.850
344.350
348.775
2.225
348.375s
03:34P
Oct 26
337.000
341.000
335.575
339.750
2.275
339.425s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
231.900
234.875
231.500
234.100
2.225
234.175s
01:05P
Oct 26
227.900
230.325
227.400
229.425
1.575
229.475s
01:05P
Dec 26
227.300
229.450
226.775
228.800
1.400
228.675s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
71 o F
Feels Like:
72 o F
Humid:
96 %
Dew Pt:
70 o F
Barom:
29.98
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:18
Sunset:
8:21
As reported at CHILLICOTHE, MO at 8:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 83 °F Low: 66 °F Precip: 66 %
High: 87 °F Low: 68 °F Precip: 40 %
High: 91 °F Low: 69 °F Precip: 20 %
High: 94 °F Low: 73 °F Precip: 33 %
High: 93 °F Low: 73 °F Precip: 40 %
View complete Local Weather
Did You Know?
In 1878 sugar beets were cultivated successfully in Maine under a system of vertical integration
Fact courtesy of the USDA