Indexes
Index
Last
Chg
NYSE Composite
24503
248
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
450'4
452'0
441'0
443'0
-6'2
449'2
01:01P
Dec 26
474'0
475'2
464'0
466'4
-6'0
472'4
01:01P
Mar 27
489'4
490'6
479'6
482'2
-6'0
488'2
01:01P
May 27
499'2
499'2
489'0
491'2
-5'6
497'0
01:01P
Jul 27
502'0
503'4
493'6
496'0
-5'0
501'0
01:01P
Sep 27
487'2
488'0
482'2
483'4
-3'2
486'6
01:01P
Dec 27
493'0
493'6
488'2
490'2
-2'2
492'4
01:01P
Mar 28
503'2
503'4
499'6
500'4
-3'2
503'6
01:01P
May 28
509'4
510'2
509'4
509'6
0'0
509'6
01:00P
Jul 28
513'2
513'2
510'0
510'0
-3'0
513'0
01:01P
Sep 28
490'2
0'0
487'6
01:00P
Dec 28
489'4
489'4
489'4
489'4
-2'4
492'0
01:01P
Jul 29
511'4
0'0
509'2
01:00P
Dec 29
494'0
0'0
494'0
01:00P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1172'0
1173'0
1149'2
1155'0
-13'6
1168'6
01:01P
Sep 26
1174'4
1177'0
1152'2
1159'2
-14'4
1173'6
01:01P
Nov 26
1193'2
1195'2
1170'0
1178'0
-14'2
1192'2
01:01P
Jan 27
1208'4
1209'6
1185'2
1193'4
-13'4
1207'0
01:01P
Mar 27
1214'2
1214'2
1192'2
1200'2
-11'4
1211'6
01:01P
May 27
1219'6
1220'0
1200'0
1207'4
-10'2
1217'6
01:01P
Jul 27
1223'6
1224'4
1205'6
1212'6
-9'0
1221'6
01:01P
Aug 27
1208'2
1208'2
1191'4
1199'6
-5'6
1205'4
01:01P
Sep 27
1169'6
1169'6
1158'4
1167'0
-2'4
1169'4
01:01P
Nov 27
1161'0
1163'2
1148'6
1160'0
-1'2
1161'2
01:01P
Jan 28
1163'0
1163'0
1163'0
1163'0
-8'4
1171'4
01:01P
Mar 28
1170'4
0'0
1170'0
01:01P
May 28
1171'6
1172'4
1171'6
1172'4
-0'2
1172'6
01:01P
Jul 28
1172'2
1172'2
1172'2
1172'2
-5'6
1178'0
01:01P
Aug 28
1168'6
0'0
1168'6
01:01P
Sep 28
1148'6
0'0
1148'6
01:01P
Nov 28
1145'2
1145'2
1138'6
1138'6
-7'6
1146'4
01:01P
Jul 29
1165'6
0'0
1165'6
01:01P
Nov 29
1122'0
0'0
1130'2
01:01P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
652'0
659'4
635'4
639'2
-11'6
651'0
01:01P
Dec 26
670'4
677'2
654'4
658'0
-11'2
669'2
01:01P
Mar 27
687'2
692'4
671'0
674'4
-10'6
685'2
01:01P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
717'0
726'2
702'6
706'4
-10'6
717'2
01:01P
Dec 26
734'0
742'4
719'6
724'0
-10'0
734'0
01:01P
Mar 27
746'2
754'0
732'2
736'4
-9'6
746'2
01:01P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
315'4
315'6
310'6
311'0
-5'0
316'0
12:59P
Dec 26
337'0
338'4
330'4
330'6
-6'0
336'6
01:01P
Mar 27
350'0
350'4
350'0
350'4
0'0
350'4
01:01P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.875
232.450
230.125
231.925
0.825
231.950
01:01P
Oct 26
226.150
228.350
225.500
227.875
1.150
227.900
01:01P
Dec 26
225.550
227.600
224.975
227.325
1.100
227.275
01:01P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
347.350
352.000
345.300
350.975
3.150
351.200
01:01P
Sep 26
342.000
347.175
339.900
346.075
3.525
346.150
01:01P
Oct 26
332.850
338.000
331.500
337.125
3.425
337.150
01:01P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.875
232.450
230.125
231.925
0.825
231.950
01:01P
Oct 26
226.150
228.350
225.500
227.875
1.150
227.900
01:01P
Dec 26
225.550
227.600
224.975
227.325
1.100
227.275
01:01P
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:
87 o F
Humid:
59 %
Dew Pt:
68 o F
Barom:
29.96
Wind Dir:
S
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
6:16
Sunset:
8:24
As reported at CHILLICOTHE, MO at 12:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 91 °F Low: 65 °F Precip: 26 %
High: 79 °F Low: 68 °F Precip: 48 %
High: 84 °F Low: 65 °F Precip: 70 %
High: 87 °F Low: 66 °F Precip: 38 %
High: 91 °F Low: 67 °F Precip: 23 %
View complete Local Weather
Did You Know?
In 1841 the Preemption Act gave squatters first rights to buy land
Fact courtesy of the USDA