Indexes
Index
Last
Chg
NYSE Composite
24349
- 112
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
521'6
525'6
514'0
515'4
-6'0
521'4
04:52A
Dec 26
545'6
549'0
536'0
537'4
-8'4
546'0
04:52A
Mar 27
559'6
563'2
550'6
552'0
-8'2
560'2
04:52A
May 27
566'4
569'4
557'6
558'6
-8'0
566'6
04:52A
Jul 27
568'0
571'0
559'6
561'0
-7'4
568'4
04:52A
Sep 27
535'2
537'4
529'4
529'6
-6'2
536'0
04:52A
Dec 27
535'6
537'0
529'6
530'4
-5'6
536'2
04:51A
Mar 28
546'0
546'0
540'4
541'0
-5'2
546'2
04:52A
May 28
546'6
546'6
545'2
545'4
-5'6
551'2
04:52A
Jul 28
553'2
553'2
547'0
548'0
-4'6
552'6
04:52A
Sep 28
511'4
0'0
513'4
04:51A
Dec 28
512'0
512'4
508'2
508'2
-3'2
511'4
04:51A
Jul 29
526'0
0'0
527'0
04:51A
Dec 29
503'2
0'0
503'0
04:51A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1300'6
1300'6
1294'0
1294'0
-12'6
1306'6
04:52A
Nov 26
1317'0
1324'0
1300'6
1303'4
-14'2
1317'6
04:52A
Jan 27
1331'6
1338'6
1316'2
1318'6
-14'0
1332'6
04:52A
Mar 27
1337'0
1343'6
1321'6
1324'2
-13'0
1337'2
04:52A
May 27
1339'0
1347'4
1326'0
1328'4
-12'2
1340'6
04:52A
Jul 27
1340'6
1347'6
1327'4
1329'6
-11'6
1341'4
04:52A
Aug 27
1324'0
1327'0
1308'4
1309'6
-11'2
1321'0
04:52A
Sep 27
1278'6
1280'4
1267'4
1267'4
-8'6
1276'2
04:52A
Nov 27
1258'4
1265'0
1251'0
1252'4
-7'4
1260'0
04:52A
Jan 28
1270'0
1273'0
1261'6
1261'6
-7'2
1269'0
04:51A
Mar 28
1269'4
1269'4
1269'4
1269'4
3'6
1265'6
04:51A
May 28
1271'6
0'0
1266'2
04:51A
Jul 28
1275'0
0'0
1269'0
04:51A
Aug 28
1256'0
0'0
1256'0
04:51A
Sep 28
1229'2
0'0
1229'2
04:01A
Nov 28
1224'0
0'0
1224'6
04:51A
Jul 29
1191'0
0'0
1244'0
04:01A
Nov 29
1206'0
0'0
1206'4
04:01A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
775'2
775'6
751'2
751'2
-12'6
764'0
04:52A
Dec 26
782'2
792'4
764'4
770'2
-12'2
782'4
04:52A
Mar 27
797'4
807'0
780'4
785'4
-12'0
797'4
04:52A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
836'4
836'6
836'0
836'6
5'4
825'6s
04:52A
Dec 26
845'0
850'6
825'0
829'6
-15'4
845'2
04:52A
Mar 27
858'0
863'4
838'2
842'6
-15'6
858'4
04:52A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
356'0
0'0
354'6
04:41A
Dec 26
382'2
383'4
376'0
376'0
-5'4
381'4
04:41A
Mar 27
395'0
395'4
392'4
392'4
-2'6
395'2
04:47A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
212.500
212.975
210.500
212.400
- 0.600
212.075s
09/01
Dec 26
214.400
214.850
212.425
213.700
- 1.200
213.375s
09/01
Feb 27
216.200
216.500
214.225
215.275
- 1.550
214.925s
09/01
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
321.625
322.000
317.000
320.800
- 1.100
320.350s
09/01
Oct 26
317.250
317.250
312.275
316.050
- 1.625
315.400s
09/01
Nov 26
310.725
310.725
305.875
309.150
- 1.900
308.525s
09/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
212.500
212.975
210.500
212.400
- 0.600
212.075s
09/01
Dec 26
214.400
214.850
212.425
213.700
- 1.200
213.375s
09/01
Feb 27
216.200
216.500
214.225
215.275
- 1.550
214.925s
09/01
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:
90 %
Dew Pt:
68 o F
Barom:
29.91
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:43
Sunset:
7:44
As reported at CHILLICOTHE, MO at 4:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 96 °F Low: 71 °F Precip: 0 %
High: 95 °F Low: 74 °F Precip: 0 %
High: 95 °F Low: 75 °F Precip: 0 %
High: 96 °F Low: 74 °F Precip: 0 %
High: 93 °F Low: 73 °F Precip: 24 %
View complete Local Weather
Did You Know?
In 1842 the first grain elevator was established in Buffalo, NY
Fact courtesy of the USDA