Indexes
Index
Last
Chg
NYSE Composite
23745
150
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
411'6
415'4
406'2
415'0
2'2
412'6
09:18A
Sep 26
420'0
423'2
414'4
423'2
2'4
420'6
09:18A
Dec 26
439'2
442'6
434'2
442'4
2'2
440'2
09:18A
Mar 27
452'6
456'4
448'4
456'2
1'6
454'4
09:18A
May 27
462'0
465'2
458'0
465'2
1'4
463'6
09:18A
Jul 27
468'6
472'0
464'6
471'6
1'4
470'2
09:18A
Sep 27
459'2
463'2
457'0
463'2
2'0
461'2
09:18A
Dec 27
467'0
470'4
463'4
469'6
2'2
467'4
09:18A
Mar 28
478'2
480'0
475'2
480'0
1'2
478'6
09:18A
May 28
482'0
0'0
484'0
09:18A
Jul 28
484'6
0'0
486'4
09:18A
Sep 28
469'4
0'0
459'6
09:18A
Dec 28
463'4
465'0
463'4
465'0
0'6
464'2
09:18A
Jul 29
502'0
0'0
484'0
09:16A
Dec 29
478'0
0'0
468'2
09:16A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1111'0
1116'6
1102'4
1110'4
-3'0
1113'4
09:18A
Aug 26
1115'4
1121'4
1107'6
1115'4
-3'2
1118'6
09:18A
Sep 26
1115'6
1121'0
1107'4
1113'6
-4'0
1117'6
09:18A
Nov 26
1129'0
1135'6
1121'6
1128'0
-4'0
1132'0
09:18A
Jan 27
1144'2
1150'4
1136'4
1143'0
-4'0
1147'0
09:18A
Mar 27
1150'0
1158'2
1145'0
1150'4
-4'0
1154'4
09:18A
May 27
1158'6
1165'4
1152'6
1158'6
-3'4
1162'2
09:18A
Jul 27
1166'6
1173'6
1161'2
1166'0
-4'0
1170'0
09:18A
Aug 27
1150'0
1154'0
1150'0
1154'0
-4'0
1158'0
09:18A
Sep 27
1128'0
0'0
1126'0
09:19A
Nov 27
1119'2
1123'0
1112'2
1117'2
-3'0
1120'2
09:18A
Jan 28
1132'0
0'0
1131'2
09:19A
Mar 28
1164'4
0'0
1132'0
09:19A
May 28
1129'0
1129'0
1129'0
1129'0
-7'0
1136'0
09:16A
Jul 28
1134'4
0'0
1141'2
09:19A
Aug 28
1132'6
0'0
1132'6
06/12
Sep 28
1111'0
0'0
1111'0
08:30A
Nov 28
1108'6
0'0
1107'4
09:19A
Jul 29
1126'6
0'0
1126'6
08:30A
Nov 29
1103'0
0'0
1092'2
06/12
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
582'4
584'4
571'0
582'2
-2'2
584'4
09:18A
Sep 26
594'2
595'4
582'2
593'0
-2'6
595'6
09:18A
Dec 26
610'2
611'4
598'4
609'4
-2'4
612'0
09:18A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
633'6
636'4
621'4
634'6
0'2
634'4
09:18A
Sep 26
640'2
642'2
627'6
640'4
-0'2
640'6
09:18A
Dec 26
653'4
655'0
641'0
653'2
-0'6
654'0
09:18A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
306'0
308'4
295'6
299'2
-6'6
306'0
09:18A
Sep 26
327'0
329'0
319'0
321'2
-5'6
327'0
09:18A
Dec 26
339'2
339'2
330'2
334'0
-5'4
339'4
09:19A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
250.550
251.325
249.250
249.850
- 0.025
249.875
09:18A
Aug 26
241.600
243.125
240.900
241.675
0.500
241.175
09:18A
Oct 26
234.425
235.675
233.800
234.675
0.875
233.800
09:18A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
358.650
360.475
357.500
358.725
1.300
357.425
09:18A
Sep 26
356.000
357.750
355.000
356.375
1.825
354.550
09:18A
Oct 26
352.925
354.225
351.700
353.000
2.075
350.925
09:18A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
250.550
251.325
249.250
249.850
- 0.025
249.875
09:18A
Aug 26
241.600
243.125
240.900
241.675
0.500
241.175
09:18A
Oct 26
234.425
235.675
233.800
234.675
0.875
233.800
09:18A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
66 o F
Feels Like:
66 o F
Humid:
68 %
Dew Pt:
55 o F
Barom:
30.07
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
5:45
Sunset:
8:43
As reported at CHILLICOTHE, MO at 9:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 79 °F Low: 53 °F Precip: 0 %
High: 80 °F Low: 63 °F Precip: 40 %
High: 88 °F Low: 63 °F Precip: 75 %
High: 78 °F Low: 62 °F Precip: 0 %
High: 83 °F Low: 56 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1884 the first federal animal quarantine law was enacted
Fact courtesy of the USDA