Indexes
Index
Last
Chg
NYSE Composite
24493
32
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
514'2
522'2
512'0
521'2
6'2
515'0
10:03A
Dec 26
537'2
545'0
534'2
544'2
6'4
537'6
10:03A
Mar 27
551'6
559'2
548'4
558'4
6'2
552'2
10:02A
May 27
558'0
565'4
555'2
565'0
6'4
558'4
10:02A
Jul 27
558'6
566'6
556'6
566'4
6'6
559'6
10:02A
Sep 27
527'6
534'2
526'0
534'0
5'0
529'0
10:02A
Dec 27
528'2
535'0
527'0
534'6
5'2
529'4
10:02A
Mar 28
538'4
544'6
537'2
544'2
4'6
539'4
10:02A
May 28
542'4
548'6
542'4
548'6
4'2
544'4
10:02A
Jul 28
545'6
551'0
544'4
550'6
4'6
546'0
10:02A
Sep 28
506'2
512'0
506'2
512'0
3'2
508'6
10:02A
Dec 28
505'4
513'4
505'2
510'4
2'2
508'2
10:01A
Jul 29
521'6
0'0
524'2
10:01A
Dec 29
504'0
504'0
504'0
504'0
1'4
502'4
10:01A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1275'4
0'2
1275'2
10:02A
Nov 26
1291'2
1316'4
1290'0
1312'0
24'0
1288'0
10:03A
Jan 27
1305'0
1331'2
1305'0
1327'4
24'2
1303'2
10:02A
Mar 27
1309'6
1335'4
1309'6
1332'2
23'2
1309'0
10:02A
May 27
1316'4
1339'4
1315'4
1336'0
22'0
1314'0
10:02A
Jul 27
1317'6
1341'2
1317'6
1338'0
21'2
1316'6
10:02A
Aug 27
1305'4
1322'2
1301'6
1319'4
20'0
1299'4
10:02A
Sep 27
1265'4
1280'6
1263'2
1277'2
16'4
1260'6
10:02A
Nov 27
1249'0
1267'6
1249'0
1264'0
15'4
1248'4
10:02A
Jan 28
1260'0
1274'0
1260'0
1274'0
15'6
1258'2
10:03A
Mar 28
1255'4
0'0
1256'0
10:03A
May 28
1247'4
0'0
1257'6
10:03A
Jul 28
1254'2
0'0
1261'6
10:03A
Aug 28
1249'4
0'0
1249'4
09:52A
Sep 28
1222'0
0'0
1222'0
09:55A
Nov 28
1223'0
1232'4
1217'2
1232'4
14'4
1218'0
10:03A
Jul 29
1191'0
0'0
1237'2
09:55A
Nov 29
1205'0
1205'0
1205'0
1205'0
4'0
1201'0
09:55A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
771'6
771'6
759'2
765'4
9'0
756'4
10:02A
Dec 26
774'6
792'2
767'0
783'6
9'6
774'0
10:02A
Mar 27
788'6
805'4
781'4
798'0
9'6
788'2
10:02A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
836'4
836'6
836'0
836'6
16'4
820'2
10:02A
Dec 26
838'0
855'2
831'4
850'4
12'4
838'0
10:02A
Mar 27
852'6
867'0
844'6
862'4
11'2
851'2
10:02A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
340'0
0'0
347'0
10:02A
Dec 26
372'0
382'4
371'2
382'2
9'2
373'0
10:02A
Mar 27
386'2
391'6
385'6
391'6
5'2
386'4
10:02A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
212.500
212.675
210.500
212.200
- 0.475
212.675
10:02A
Dec 26
214.400
214.625
212.425
214.150
- 0.425
214.575
10:02A
Feb 27
216.200
216.350
214.225
215.875
- 0.600
216.475
10:02A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
321.625
322.000
317.000
320.000
- 1.450
321.450
10:02A
Oct 26
317.250
317.250
312.275
315.250
- 1.775
317.025
10:02A
Nov 26
310.725
310.725
305.875
308.875
- 1.550
310.425
10:02A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
212.500
212.675
210.500
212.200
- 0.475
212.675
10:02A
Dec 26
214.400
214.625
212.425
214.150
- 0.425
214.575
10:02A
Feb 27
216.200
216.350
214.225
215.875
- 0.600
216.475
10:02A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
79 o F
Feels Like:
80 o F
Humid:
65 %
Dew Pt:
66 o F
Barom:
29.98
Wind Dir:
S
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
6:42
Sunset:
7:45
As reported at CHILLICOTHE, MO at 9:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 97 °F Low: 69 °F Precip: 0 %
High: 97 °F Low: 74 °F Precip: 0 %
High: 96 °F Low: 75 °F Precip: 20 %
High: 95 °F Low: 75 °F Precip: 0 %
High: 96 °F Low: 75 °F Precip: 20 %
View complete Local Weather
Did You Know?
In 1868 the USDA began research on animal diseases
Fact courtesy of the USDA