Indexes
Index
Last
Chg
NYSE Composite
24809
51
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
448'0
454'2
447'4
452'4
4'4
448'0
06:22A
Dec 26
472'0
478'6
471'4
476'4
4'4
472'0
06:22A
Mar 27
487'6
494'2
487'4
492'2
4'4
487'6
06:22A
May 27
496'0
502'2
495'4
500'2
4'0
496'2
06:22A
Jul 27
499'2
505'6
499'2
504'0
3'6
500'2
06:22A
Sep 27
484'4
489'4
484'4
488'2
2'6
485'4
06:22A
Dec 27
492'0
495'6
491'0
494'4
2'4
492'0
06:22A
Mar 28
503'6
505'2
503'6
505'2
1'6
503'4
06:22A
May 28
511'4
513'0
511'4
512'2
2'4
509'6
06:22A
Jul 28
516'0
516'0
516'0
516'0
3'0
513'0
06:21A
Sep 28
490'2
0'0
486'6
06:21A
Dec 28
491'6
0'0
491'2
06:21A
Jul 29
511'0
0'0
507'6
06:17A
Dec 29
494'0
0'0
493'2
06:10A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1167'0
0'0
1168'2
06:22A
Sep 26
1167'2
1176'2
1167'2
1173'0
7'0
1166'0
06:22A
Nov 26
1183'4
1191'4
1182'4
1187'4
5'2
1182'2
06:22A
Jan 27
1198'6
1206'4
1198'0
1202'6
5'0
1197'6
06:22A
Mar 27
1206'2
1214'0
1205'6
1209'6
4'2
1205'4
06:22A
May 27
1211'4
1221'0
1211'4
1217'0
4'4
1212'4
06:22A
Jul 27
1219'0
1226'0
1218'2
1222'0
4'2
1217'6
06:22A
Aug 27
1206'0
1212'0
1205'2
1208'2
3'6
1204'4
06:22A
Sep 27
1179'0
1179'0
1179'0
1179'0
5'4
1173'4
06:22A
Nov 27
1167'0
1174'6
1165'4
1170'6
2'0
1168'6
06:22A
Jan 28
1179'2
0'0
1179'4
06:22A
Mar 28
1178'4
0'0
1178'6
06:22A
May 28
1172'4
0'0
1181'4
06:21A
Jul 28
1177'6
0'0
1186'4
06:22A
Aug 28
1176'6
0'0
1176'6
04:29A
Sep 28
1154'0
0'0
1154'0
06:07A
Nov 28
1159'2
0'0
1153'0
06:22A
Jul 29
1172'2
0'0
1172'2
06:07A
Nov 29
1130'0
0'0
1135'6
06:07A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
653'6
668'0
652'4
667'0
14'2
652'6
06:22A
Dec 26
668'2
682'4
667'4
681'6
13'4
668'2
06:22A
Mar 27
685'2
698'6
684'6
698'2
13'0
685'2
06:22A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
719'6
737'0
719'0
736'0
15'4
720'4
06:22A
Dec 26
733'4
750'2
733'0
749'4
14'6
734'6
06:22A
Mar 27
747'4
763'2
747'4
762'2
13'4
748'6
06:22A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
315'2
317'0
313'0
317'0
0'4
316'4
06:18A
Dec 26
339'2
339'6
336'6
339'6
-0'4
340'2
06:22A
Mar 27
358'0
0'0
353'4
06:22A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.600
230.600
225.350
226.225
- 4.350
226.225s
08/13
Oct 26
223.400
223.500
219.050
220.300
- 3.750
220.050s
08/13
Dec 26
222.450
222.450
218.300
219.700
- 3.350
219.450s
08/13
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.625
345.925
341.450
343.025
- 3.525
342.825s
08/13
Sep 26
338.550
339.000
333.950
337.650
- 2.150
337.200s
08/13
Oct 26
329.175
330.275
325.975
329.350
- 1.600
328.800s
08/13
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.600
230.600
225.350
226.225
- 4.350
226.225s
08/13
Oct 26
223.400
223.500
219.050
220.300
- 3.750
220.050s
08/13
Dec 26
222.450
222.450
218.300
219.700
- 3.350
219.450s
08/13
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
76 o F
Feels Like:
78 o F
Humid:
97 %
Dew Pt:
75 o F
Barom:
29.88
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:25
Sunset:
8:11
As reported at CHILLICOTHE, MO at 6:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 94 °F Low: 75 °F Precip: 37 %
High: 96 °F Low: 75 °F Precip: 30 %
High: 86 °F Low: 73 °F Precip: 47 %
High: 83 °F Low: 66 °F Precip: 0 %
High: 89 °F Low: 66 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1820 the Land Law allowed purchasers to buy as little as 80 acres of public land for a minimum price of $1.25 an acre
Fact courtesy of the USDA