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
435'4
438'0
1'2
436'6
10:16A
Dec 26
460'4
462'2
458'2
461'2
1'2
460'0
10:16A
Mar 27
476'0
478'0
474'0
477'0
1'2
475'6
10:17A
May 27
485'4
487'0
483'4
486'0
1'0
485'0
10:17A
Jul 27
491'0
492'2
489'0
491'4
1'0
490'4
10:17A
Sep 27
481'0
483'2
480'4
482'2
1'0
481'2
10:16A
Dec 27
488'6
490'6
487'6
490'0
1'2
488'6
10:16A
Mar 28
500'2
501'6
500'0
501'6
1'4
500'2
10:16A
May 28
508'0
508'0
508'0
508'0
1'6
506'2
10:16A
Jul 28
509'4
0'2
509'2
10:16A
Sep 28
490'2
0'0
485'6
10:16A
Dec 28
489'6
-0'4
490'2
10:16A
Jul 29
511'4
0'0
508'0
10:15A
Dec 29
494'0
0'0
492'2
10:15A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1151'6
1154'2
1151'6
1152'0
0'4
1151'4
10:16A
Sep 26
1157'2
1160'2
1153'6
1157'6
1'2
1156'4
10:17A
Nov 26
1175'2
1179'0
1172'2
1177'2
2'4
1174'6
10:16A
Jan 27
1190'0
1194'0
1187'4
1192'2
2'4
1189'6
10:17A
Mar 27
1196'4
1200'6
1194'2
1199'0
2'4
1196'4
10:17A
May 27
1204'4
1208'4
1202'6
1207'4
2'6
1204'6
10:17A
Jul 27
1211'6
1214'2
1209'0
1212'2
1'0
1211'2
10:17A
Aug 27
1199'6
1200'4
1196'4
1199'0
1'0
1198'0
10:17A
Sep 27
1164'2
1166'6
1164'2
1165'6
-0'4
1166'2
10:17A
Nov 27
1160'2
1162'6
1157'0
1159'2
-1'0
1160'2
10:16A
Jan 28
1163'0
0'0
1170'6
10:16A
Mar 28
1170'4
0'0
1170'0
10:17A
May 28
1172'4
0'0
1173'2
10:17A
Jul 28
1172'2
0'0
1178'4
10:17A
Aug 28
1167'6
0'0
1167'6
10:10A
Sep 28
1145'0
0'0
1145'0
10:16A
Nov 28
1138'6
0'0
1142'4
10:16A
Jul 29
1161'6
0'0
1161'6
10:17A
Nov 29
1122'0
0'0
1126'2
10:10A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
643'6
649'0
633'6
635'2
-7'0
642'2
10:17A
Dec 26
662'4
667'4
653'0
654'4
-6'6
661'2
10:17A
Mar 27
679'0
683'0
669'6
671'2
-6'4
677'6
10:17A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
714'0
719'6
702'0
703'4
-10'0
713'4
10:17A
Dec 26
731'0
737'0
720'0
721'6
-9'2
731'0
10:17A
Mar 27
743'2
748'6
732'6
734'0
-9'4
743'4
10:17A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
315'6
319'0
313'2
313'2
-3'2
316'4
10:16A
Dec 26
334'2
336'0
332'4
332'4
-1'2
333'6
10:11A
Mar 27
344'6
344'6
344'4
344'4
-2'0
346'4
10:07A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
234.575
234.750
233.100
233.200
- 0.975
234.175
10:16A
Oct 26
229.975
230.050
227.725
227.800
- 1.675
229.475
10:17A
Dec 26
229.175
229.425
227.375
227.500
- 1.175
228.675
10:17A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
354.500
354.525
351.325
351.400
- 1.925
353.325
10:16A
Sep 26
349.400
349.450
345.825
345.975
- 2.400
348.375
10:16A
Oct 26
340.250
340.250
337.000
337.400
- 2.025
339.425
10:16A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
234.575
234.750
233.100
233.200
- 0.975
234.175
10:16A
Oct 26
229.975
230.050
227.725
227.800
- 1.675
229.475
10:17A
Dec 26
229.175
229.425
227.375
227.500
- 1.175
228.675
10:17A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
72 o F
Feels Like:
73 o F
Humid:
91 %
Dew Pt:
69 o F
Barom:
30.03
Wind Dir:
N
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
6:18
Sunset:
8:21
As reported at CHILLICOTHE, MO at 10:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 82 °F Low: 69 °F Precip: 40 %
High: 89 °F Low: 67 °F Precip: 35 %
High: 88 °F Low: 69 °F Precip: 20 %
High: 92 °F Low: 72 °F Precip: 40 %
High: 94 °F Low: 74 °F Precip: 40 %
View complete Local Weather
Did You Know?
In 1819 Jethro Wood patented iron plow with interchangeable parts
Fact courtesy of the USDA