Indexes
Index
Last
Chg
NYSE Composite
24697
30
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
438'4
441'0
434'0
436'0
-2'2
438'2
12:24P
Dec 26
461'6
464'2
457'4
459'4
-2'2
461'6
12:23P
Mar 27
477'2
479'6
473'2
475'2
-2'0
477'2
12:23P
May 27
486'2
489'0
482'4
484'2
-2'2
486'4
12:23P
Jul 27
492'0
494'2
488'0
490'0
-2'2
492'2
12:23P
Sep 27
482'4
484'4
478'4
479'6
-2'4
482'2
12:23P
Dec 27
490'0
491'4
485'4
486'6
-2'6
489'4
12:23P
Mar 28
501'0
501'0
497'2
499'2
-1'4
500'6
12:23P
May 28
507'0
507'0
504'2
504'2
-2'6
507'0
12:22P
Jul 28
507'4
507'4
507'2
507'2
-3'0
510'2
12:24P
Sep 28
490'2
0'0
487'2
12:22P
Dec 28
492'0
0'0
491'6
12:22P
Jul 29
511'4
0'0
509'0
12:22P
Dec 29
494'0
0'0
493'6
12:19P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1152'2
1152'2
1145'4
1147'2
-10'4
1157'6
12:24P
Sep 26
1163'0
1165'2
1148'0
1149'4
-12'2
1161'6
12:23P
Nov 26
1181'0
1182'6
1165'2
1166'4
-13'0
1179'4
12:24P
Jan 27
1196'4
1197'6
1180'6
1182'0
-12'6
1194'6
12:23P
Mar 27
1203'4
1204'6
1188'6
1190'0
-11'6
1201'6
12:23P
May 27
1212'0
1212'6
1197'2
1198'6
-11'2
1210'0
12:23P
Jul 27
1217'2
1218'4
1203'4
1205'0
-10'6
1215'6
12:23P
Aug 27
1205'0
1205'2
1192'4
1193'4
-9'2
1202'6
12:23P
Sep 27
1173'0
1173'0
1164'4
1164'4
-6'2
1170'6
12:23P
Nov 27
1163'2
1167'0
1157'6
1159'4
-5'2
1164'6
12:23P
Jan 28
1171'0
0'0
1175'2
12:24P
Mar 28
1170'0
0'0
1174'4
12:24P
May 28
1172'4
0'0
1177'4
12:24P
Jul 28
1177'6
0'0
1182'6
12:24P
Aug 28
1173'6
0'0
1173'6
12:24P
Sep 28
1153'2
0'0
1153'2
10:11A
Nov 28
1138'6
0'0
1151'0
12:24P
Jul 29
1170'2
0'0
1170'2
08:30A
Nov 29
1130'0
0'0
1133'6
08:27A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
639'4
646'6
627'0
627'0
-13'4
640'4
12:23P
Dec 26
658'0
665'0
645'2
645'4
-13'6
659'2
12:23P
Mar 27
675'0
681'6
662'6
663'0
-13'2
676'2
12:23P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
713'0
721'2
696'6
697'2
-16'2
713'4
12:23P
Dec 26
730'4
738'4
714'2
715'2
-16'0
731'2
12:23P
Mar 27
743'4
751'4
728'4
729'2
-15'2
744'4
12:23P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
323'4
324'6
318'0
318'2
-5'6
324'0
12:23P
Dec 26
343'2
344'0
340'0
341'2
-2'6
344'0
12:23P
Mar 27
354'6
354'6
352'2
352'2
-3'6
356'0
12:23P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
233.400
234.000
232.825
233.000
- 0.275
233.275
12:23P
Oct 26
227.250
228.450
226.425
226.575
- 0.325
226.900
12:23P
Dec 26
226.325
227.675
225.750
225.850
- 0.100
225.950
12:23P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
350.725
352.525
349.550
350.475
- 0.275
350.750
12:23P
Sep 26
344.600
347.825
344.500
345.300
0.725
344.575
12:23P
Oct 26
336.000
339.250
335.750
336.725
0.850
335.875
12:23P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
233.400
234.000
232.825
233.000
- 0.275
233.275
12:23P
Oct 26
227.250
228.450
226.425
226.575
- 0.325
226.900
12:23P
Dec 26
226.325
227.675
225.750
225.850
- 0.100
225.950
12:23P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
88 o F
Feels Like:
95 o F
Humid:
59 %
Dew Pt:
72 o F
Barom:
29.88
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
6:22
Sunset:
8:15
As reported at CHILLICOTHE, MO at 12:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 95 °F Low: 75 °F Precip: 0 %
High: 94 °F Low: 76 °F Precip: 39 %
High: 96 °F Low: 75 °F Precip: 41 %
High: 91 °F Low: 72 °F Precip: 40 %
High: 95 °F Low: 75 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1874 the Pressure cooker was invented; patents were first granted in 1902, but it was not in general use until 1935
Fact courtesy of the USDA