Indexes
Index
Last
Chg
NYSE Composite
23816
- 136
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
449'0
452'4
447'0
449'6
5'0
444'6
08:38A
Dec 26
472'0
475'6
470'0
473'2
5'6
467'4
08:38A
Mar 27
487'0
491'2
485'6
488'4
5'4
483'0
08:38A
May 27
495'6
499'6
494'2
497'0
5'2
491'6
08:38A
Jul 27
500'2
504'0
498'4
501'4
4'6
496'6
08:38A
Sep 27
487'6
489'0
486'0
486'6
2'4
484'2
08:38A
Dec 27
492'2
494'6
491'0
492'2
2'2
490'0
08:38A
Mar 28
505'0
505'2
502'2
502'6
2'0
500'6
08:38A
May 28
509'4
509'4
509'4
509'4
2'6
506'6
08:38A
Jul 28
513'0
513'0
513'0
513'0
3'2
509'6
08:38A
Sep 28
481'6
0'0
486'6
08:38A
Dec 28
493'6
494'6
493'6
494'2
3'0
491'2
08:38A
Jul 29
504'4
0'0
509'6
08:37A
Dec 29
495'0
495'0
495'0
495'0
-2'2
497'2
08:37A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1210'0
1224'0
1209'0
1222'0
17'4
1204'4
08:38A
Sep 26
1200'0
1212'0
1197'0
1210'6
17'2
1193'4
08:38A
Nov 26
1210'0
1222'4
1207'4
1220'6
17'6
1203'0
08:38A
Jan 27
1222'0
1236'2
1221'2
1234'6
18'0
1216'6
08:38A
Mar 27
1226'0
1237'4
1224'0
1236'0
16'0
1220'0
08:38A
May 27
1230'0
1241'6
1229'0
1240'4
15'2
1225'2
08:38A
Jul 27
1230'4
1246'2
1230'4
1245'0
14'4
1230'4
08:38A
Aug 27
1221'6
1229'2
1220'2
1228'4
14'0
1214'4
08:38A
Sep 27
1171'2
0'0
1179'0
08:38A
Nov 27
1177'2
1183'2
1174'4
1182'2
10'4
1171'6
08:38A
Jan 28
1192'4
1192'4
1192'2
1192'2
10'2
1182'0
08:38A
Mar 28
1184'4
0'0
1182'0
08:38A
May 28
1184'0
0'0
1185'2
08:38A
Jul 28
1194'0
0'0
1190'0
08:38A
Aug 28
1180'6
0'0
1180'6
07/17
Sep 28
1159'0
0'0
1159'0
08:30A
Nov 28
1155'0
0'0
1155'0
08:38A
Jul 29
1174'2
0'0
1174'2
08:30A
Nov 29
1115'0
0'0
1135'6
08:30A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
687'4
692'2
676'4
677'2
-5'4
682'6
08:38A
Dec 26
704'2
708'4
694'2
695'0
-4'6
699'6
08:38A
Mar 27
718'0
721'4
709'2
710'0
-3'6
713'6
08:38A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
735'4
740'4
727'2
730'0
-2'2
732'2
08:38A
Dec 26
749'0
754'6
742'2
744'6
-2'0
746'6
08:38A
Mar 27
761'0
765'4
754'2
757'2
-0'6
758'0
08:38A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
343'6
353'2
343'6
352'2
10'0
342'2
08:36A
Dec 26
349'2
360'0
349'2
359'4
9'6
349'6
08:37A
Mar 27
359'4
359'4
359'4
359'4
0'4
359'0
08:36A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
224.500
224.950
223.675
223.975
- 0.450
224.425
08:38A
Oct 26
220.750
221.550
219.825
220.100
- 0.600
220.700
08:38A
Dec 26
220.525
221.325
219.700
219.900
- 0.625
220.525
08:38A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.750
347.800
345.050
345.725
- 0.225
345.950
08:38A
Sep 26
339.125
340.700
338.300
338.900
- 0.450
339.350
08:38A
Oct 26
332.825
333.750
331.650
331.900
- 0.925
332.825
08:38A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
224.500
224.950
223.675
223.975
- 0.450
224.425
08:38A
Oct 26
220.750
221.550
219.825
220.100
- 0.600
220.700
08:38A
Dec 26
220.525
221.325
219.700
219.900
- 0.625
220.525
08:38A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
78 o F
Feels Like:
80 o F
Humid:
90 %
Dew Pt:
75 o F
Barom:
29.87
Wind Dir:
N
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
6:02
Sunset:
8:38
As reported at CHILLICOTHE, MO at 8:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 96 °F Low: 73 °F Precip: 0 %
High: 90 °F Low: 73 °F Precip: 34 %
High: 82 °F Low: 63 °F Precip: 0 %
High: 75 °F Low: 61 °F Precip: 79 %
High: 73 °F Low: 61 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1862 the U.S. Department of Agriculture was established
Fact courtesy of the USDA