Indexes
Index
Last
Chg
NYSE Composite
23302
35
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
452'2
458'2
451'4
456'2
3'2
455'6s
03:47P
Sep 26
459'6
466'0
459'0
464'4
4'4
464'2s
03:35P
Dec 26
477'4
484'0
476'4
482'4
4'6
482'2s
03:48P
Mar 27
492'0
498'4
491'4
496'6
4'4
496'6s
02:59P
May 27
499'4
506'0
499'2
504'0
4'4
504'2s
03:35P
Jul 27
504'4
509'6
503'2
507'4
4'4
508'2s
01:30P
Sep 27
486'6
491'4
486'6
489'6
4'2
490'6s
01:30P
Dec 27
490'0
496'6
490'0
494'6
4'2
495'0s
02:30P
Mar 28
503'0
506'2
502'0
506'0
4'0
505'2s
01:20P
May 28
508'0
3'6
510'2s
01:20P
Jul 28
510'2
3'6
512'2s
01:20P
Sep 28
481'2
2'4
479'0s
01:20P
Dec 28
483'2
485'0
483'2
485'0
2'6
482'4s
01:30P
Jul 29
502'0
2'6
502'2s
01:20P
Dec 29
482'0
2'4
484'6s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1186'0
1196'0
1185'0
1195'6
9'2
1194'4s
03:46P
Aug 26
1185'0
1197'4
1185'0
1197'2
11'2
1196'0s
03:09P
Sep 26
1174'4
1187'0
1174'2
1187'0
12'2
1185'2s
03:09P
Nov 26
1181'6
1195'2
1180'6
1195'2
12'4
1194'0s
03:01P
Jan 27
1194'2
1208'0
1194'2
1207'4
12'6
1207'0s
01:20P
Mar 27
1193'2
1208'0
1193'2
1207'6
13'6
1207'2s
01:30P
May 27
1197'0
1210'6
1197'0
1210'4
14'6
1210'2s
01:30P
Jul 27
1200'2
1215'6
1200'2
1215'6
15'2
1215'4s
01:30P
Aug 27
1191'6
1198'2
1191'6
1198'2
14'4
1199'6s
01:20P
Sep 27
1158'0
12'0
1163'4s
01:20P
Nov 27
1145'4
1156'4
1145'2
1156'0
12'4
1155'6s
02:31P
Jan 28
1155'0
12'4
1166'4s
01:20P
Mar 28
1164'0
12'2
1166'4s
01:20P
May 28
1157'4
12'0
1169'6s
01:20P
Jul 28
1160'0
12'0
1175'0s
01:20P
Aug 28
1167'6
12'0
1167'6s
01:20P
Sep 28
1142'2
12'0
1142'2s
01:20P
Nov 28
1122'4
12'0
1137'2s
01:30P
Jul 29
1156'4
12'0
1156'4s
01:20P
Nov 29
1103'0
12'0
1122'0s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
622'2
628'0
618'0
624'0
1'4
624'0s
02:30P
Sep 26
635'0
641'0
631'2
637'0
1'2
637'0s
01:30P
Dec 26
655'4
660'6
651'4
656'0
0'4
656'2s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
670'0
672'0
661'2
666'0
-4'4
665'2s
03:21P
Sep 26
682'0
683'6
673'0
677'2
-4'6
676'6s
02:30P
Dec 26
696'4
699'2
689'0
692'6
-5'0
692'2s
03:07P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
375'0
381'2
366'4
371'6
-6'2
371'0s
02:46P
Sep 26
383'4
387'0
379'6
379'6
-4'6
381'0s
01:30P
Dec 26
373'2
386'0
373'2
379'0
-5'6
376'6s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.450
251.725
249.675
249.975
- 1.675
249.750s
01:05P
Aug 26
242.500
243.225
240.925
241.150
- 1.500
241.000s
02:37P
Oct 26
234.025
234.675
232.500
232.650
- 1.400
232.575s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
355.000
356.150
352.600
352.875
- 1.600
353.025s
01:05P
Sep 26
352.075
353.550
349.975
350.150
- 1.550
350.250s
01:05P
Oct 26
348.775
350.300
346.800
347.000
- 1.475
347.000s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.450
251.725
249.675
249.975
- 1.675
249.750s
01:05P
Aug 26
242.500
243.225
240.925
241.150
- 1.500
241.000s
02:37P
Oct 26
234.025
234.675
232.500
232.650
- 1.400
232.575s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
84 o F
Feels Like:
85 o F
Humid:
48 %
Dew Pt:
62 o F
Barom:
30.01
Wind Dir:
E
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
5:49
Sunset:
8:33
As reported at CHILLICOTHE, MO at 3:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 86 °F Low: 62 °F Precip: 0 %
High: 74 °F Low: 67 °F Precip: 60 %
High: 78 °F Low: 64 °F Precip: 59 %
High: 84 °F Low: 63 °F Precip: 56 %
High: 86 °F Low: 63 °F Precip: 48 %
View complete Local Weather
Did You Know?
In 1874 Mennonites made the first important introductions of wheat from Turkey into Kansas
Fact courtesy of the USDA