Indexes
Index
Last
Chg
NYSE Composite
23499
30
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
417'4
418'0
414'0
416'4
-1'0
417'4
06:50A
Sep 26
425'4
426'2
422'2
424'6
-0'4
425'2
06:50A
Dec 26
445'0
445'2
441'4
444'2
0'2
444'0
06:50A
Mar 27
458'2
459'0
455'4
458'0
0'2
457'6
06:50A
May 27
467'2
467'6
464'4
467'0
0'4
466'4
06:50A
Jul 27
472'4
473'6
470'6
473'0
0'0
473'0
06:50A
Sep 27
466'4
466'4
464'2
465'6
-0'2
466'0
06:50A
Dec 27
472'4
473'2
471'0
472'4
0'0
472'4
06:50A
Mar 28
482'2
483'2
482'2
483'2
-0'4
483'6
06:50A
May 28
489'2
0'0
489'2
06:50A
Jul 28
497'2
0'0
491'6
06:50A
Sep 28
469'4
0'0
465'4
06:50A
Dec 28
471'4
0'0
470'6
06:50A
Jul 29
502'0
0'0
490'4
06:50A
Dec 29
480'0
0'0
477'0
06:50A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1125'0
1130'4
1124'0
1127'6
5'0
1122'6
06:50A
Aug 26
1129'6
1136'0
1129'4
1133'0
4'6
1128'2
06:50A
Sep 26
1130'4
1136'0
1129'4
1132'4
4'0
1128'4
06:50A
Nov 26
1145'0
1149'6
1143'2
1146'6
4'0
1142'6
06:50A
Jan 27
1157'2
1163'0
1156'6
1160'2
3'6
1156'4
06:50A
Mar 27
1164'4
1169'0
1163'0
1166'2
3'0
1163'2
06:50A
May 27
1171'0
1175'4
1170'2
1172'6
2'0
1170'6
06:50A
Jul 27
1177'6
1182'0
1177'4
1178'0
0'6
1177'2
06:50A
Aug 27
1162'4
0'0
1164'4
06:50A
Sep 27
1145'0
0'0
1132'4
06:50A
Nov 27
1128'2
1131'4
1126'0
1128'6
2'2
1126'4
06:50A
Jan 28
1147'6
0'0
1137'4
06:50A
Mar 28
1164'4
0'0
1138'0
06:50A
May 28
1129'0
0'0
1142'0
06:16A
Jul 28
1134'4
0'0
1147'0
06:50A
Aug 28
1137'6
0'0
1137'6
06/18
Sep 28
1115'2
0'0
1115'2
06:49A
Nov 28
1112'0
1112'0
1112'0
1112'0
1'4
1110'4
06:50A
Jul 29
1129'6
0'0
1129'6
06:40A
Nov 29
1103'0
0'0
1095'2
06:40A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
606'2
612'2
596'0
602'0
-3'6
605'6
06:50A
Sep 26
615'0
620'4
604'4
610'6
-3'2
614'0
06:50A
Dec 26
630'2
636'0
621'4
627'4
-2'6
630'2
06:50A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
644'0
648'2
631'6
638'2
-5'6
644'0
06:50A
Sep 26
651'4
655'6
638'4
644'6
-6'4
651'2
06:50A
Dec 26
665'6
669'6
653'2
659'0
-6'6
665'6
06:50A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
316'0
316'0
306'0
308'2
-5'0
313'2
06:50A
Sep 26
332'6
333'2
323'4
323'4
-6'0
329'4
06:47A
Dec 26
343'6
345'0
336'2
337'0
-1'6
338'6
06:49A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.525
255.550
253.700
255.100
- 0.925
254.800s
06/21
Aug 26
248.225
248.875
245.775
246.750
- 2.225
246.625s
06/21
Oct 26
240.875
241.850
239.250
240.100
- 1.875
239.975s
06/21
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
366.600
369.025
365.200
366.925
- 0.825
366.600s
06/21
Sep 26
364.450
366.900
363.300
364.825
- 0.975
364.675s
06/21
Oct 26
362.675
363.900
360.500
361.825
- 1.100
361.750s
06/21
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.525
255.550
253.700
255.100
- 0.925
254.800s
06/21
Aug 26
248.225
248.875
245.775
246.750
- 2.225
246.625s
06/21
Oct 26
240.875
241.850
239.250
240.100
- 1.875
239.975s
06/21
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
60 o F
Feels Like:
60 o F
Humid:
86 %
Dew Pt:
56 o F
Barom:
29.96
Wind Dir:
NE
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
5:46
Sunset:
8:45
As reported at CHILLICOTHE, MO at 6:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 76 °F Low: 60 °F Precip: 0 %
High: 80 °F Low: 58 °F Precip: 52 %
High: 82 °F Low: 65 °F Precip: 55 %
High: 79 °F Low: 64 °F Precip: 80 %
High: 81 °F Low: 64 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1900 work projects for farm youth were organized; the name '4-H' was adopted in 1913
Fact courtesy of the USDA