Indexes
Index
Last
Chg
NYSE Composite
23595
183
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
411'6
412'2
408'0
408'6
-4'0
412'6
02:38A
Sep 26
420'0
420'2
416'4
417'0
-3'6
420'6
02:38A
Dec 26
439'2
439'6
435'6
436'4
-3'6
440'2
02:38A
Mar 27
452'6
453'6
450'2
451'0
-3'4
454'4
02:38A
May 27
462'0
462'0
459'4
460'2
-3'4
463'6
02:38A
Jul 27
468'6
468'6
466'2
467'0
-3'2
470'2
02:38A
Sep 27
459'2
460'6
458'4
459'0
-2'2
461'2
02:38A
Dec 27
467'0
467'6
465'2
465'6
-1'6
467'4
02:38A
Mar 28
478'2
478'2
478'2
478'2
-0'4
478'6
02:38A
May 28
482'0
0'0
484'0
02:37A
Jul 28
484'6
0'0
486'4
02:39A
Sep 28
469'4
0'0
459'6
02:39A
Dec 28
463'4
463'4
463'4
463'4
-0'6
464'2
02:39A
Jul 29
502'0
0'0
484'0
02:28A
Dec 29
478'0
0'0
468'2
02:28A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1111'0
1116'6
1107'2
1110'2
-3'2
1113'4
02:38A
Aug 26
1115'4
1121'4
1112'4
1115'6
-3'0
1118'6
02:38A
Sep 26
1115'6
1121'0
1111'4
1115'0
-2'6
1117'6
02:38A
Nov 26
1129'0
1135'6
1126'0
1129'4
-2'4
1132'0
02:38A
Jan 27
1144'2
1150'4
1139'6
1144'4
-2'4
1147'0
02:38A
Mar 27
1150'0
1158'2
1147'0
1153'4
-1'0
1154'4
02:38A
May 27
1158'6
1165'4
1154'6
1161'4
-0'6
1162'2
02:38A
Jul 27
1166'6
1173'6
1165'2
1169'4
-0'4
1170'0
02:38A
Aug 27
1153'6
0'0
1158'0
02:38A
Sep 27
1128'0
0'0
1126'0
02:38A
Nov 27
1119'2
1123'0
1116'4
1118'6
-1'4
1120'2
02:38A
Jan 28
1132'0
0'0
1131'2
02:38A
Mar 28
1164'4
0'0
1132'0
02:38A
May 28
1132'0
0'0
1136'0
02:08A
Jul 28
1134'4
0'0
1141'2
02:37A
Aug 28
1132'6
0'0
1132'6
06/12
Sep 28
1111'0
0'0
1111'0
06/14
Nov 28
1108'6
0'0
1107'4
02:37A
Jul 29
1126'6
0'0
1126'6
06/14
Nov 29
1103'0
0'0
1092'2
06/12
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
582'4
582'6
575'2
575'6
-8'6
584'4
02:38A
Sep 26
594'2
594'2
586'4
586'6
-9'0
595'6
02:38A
Dec 26
610'2
610'2
603'0
603'0
-9'0
612'0
02:38A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
633'6
633'6
626'0
626'2
-8'2
634'4
02:38A
Sep 26
640'2
640'4
631'6
632'0
-8'6
640'6
02:38A
Dec 26
653'4
653'4
645'2
645'4
-8'4
654'0
02:38A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
306'0
308'4
301'4
301'4
-4'4
306'0
01:23A
Sep 26
327'0
329'0
324'6
325'6
-1'2
327'0
01:34A
Dec 26
339'2
339'2
335'6
335'6
-3'6
339'4
02:33A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.475
251.700
247.775
249.700
- 1.600
249.875s
06/14
Aug 26
242.600
243.125
238.550
240.950
- 1.500
241.175s
06/14
Oct 26
235.300
235.550
231.500
233.700
- 1.600
233.800s
06/14
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
359.650
360.300
355.200
357.050
- 2.225
357.425s
06/14
Sep 26
356.525
356.875
352.100
354.325
- 1.975
354.550s
06/14
Oct 26
352.800
353.250
348.450
350.650
- 1.875
350.925s
06/14
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.475
251.700
247.775
249.700
- 1.600
249.875s
06/14
Aug 26
242.600
243.125
238.550
240.950
- 1.500
241.175s
06/14
Oct 26
235.300
235.550
231.500
233.700
- 1.600
233.800s
06/14
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
58 o F
Feels Like:
58 o F
Humid:
90 %
Dew Pt:
55 o F
Barom:
30.08
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
5:45
Sunset:
8:43
As reported at CHILLICOTHE, MO at 2:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 79 °F Low: 54 °F Precip: 0 %
High: 80 °F Low: 63 °F Precip: 41 %
High: 88 °F Low: 62 °F Precip: 80 %
High: 77 °F Low: 62 °F Precip: 38 %
High: 83 °F Low: 56 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1927 federal beef grading was initiated
Fact courtesy of the USDA