Indexes
Index
Last
Chg
NYSE Composite
23944
- 285
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
448'2
452'2
445'4
451'6
2'6
449'0
04:54A
Dec 26
471'0
475'0
468'4
474'6
3'0
471'6
04:54A
Mar 27
486'4
490'2
483'6
490'2
3'0
487'2
04:54A
May 27
495'0
498'6
492'4
498'4
2'6
495'6
04:54A
Jul 27
499'4
502'6
497'0
502'4
2'2
500'2
04:54A
Sep 27
482'4
483'2
480'2
483'2
0'6
482'4
04:54A
Dec 27
485'6
488'6
484'6
488'6
1'6
487'0
04:53A
Mar 28
498'0
499'2
495'6
499'2
1'0
498'2
04:53A
May 28
502'6
502'6
502'6
502'6
-1'4
504'2
04:53A
Jul 28
506'0
506'0
505'0
505'0
-2'2
507'2
04:53A
Sep 28
490'2
0'0
485'6
04:53A
Dec 28
489'0
489'0
488'6
489'0
-1'4
490'4
04:53A
Jul 29
511'4
0'0
508'0
04:52A
Dec 29
494'0
0'0
492'6
04:52A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1178'0
1179'6
1169'0
1177'4
-0'4
1178'0
04:54A
Sep 26
1176'0
1179'6
1168'0
1179'0
3'0
1176'0
04:54A
Nov 26
1192'4
1196'6
1184'2
1195'6
3'0
1192'6
04:54A
Jan 27
1207'2
1211'0
1199'0
1210'2
2'6
1207'4
04:54A
Mar 27
1211'4
1214'6
1203'4
1214'2
2'6
1211'4
04:54A
May 27
1217'6
1220'2
1209'4
1219'6
2'2
1217'4
04:54A
Jul 27
1222'0
1224'4
1213'4
1223'2
1'6
1221'4
04:54A
Aug 27
1204'2
1207'4
1198'6
1207'4
2'2
1205'2
04:54A
Sep 27
1165'2
0'0
1168'0
04:55A
Nov 27
1160'6
1160'6
1152'2
1160'2
2'0
1158'2
04:54A
Jan 28
1163'2
1168'0
1163'2
1168'0
-0'6
1168'6
04:54A
Mar 28
1165'6
0'0
1167'6
04:55A
May 28
1172'4
0'0
1170'4
04:55A
Jul 28
1194'0
0'0
1175'6
04:55A
Aug 28
1168'2
0'0
1168'2
04:45A
Sep 28
1147'4
0'0
1147'4
04:45A
Nov 28
1140'4
1140'4
1140'4
1140'4
-4'4
1145'0
04:53A
Jul 29
1164'2
0'0
1164'2
04:41A
Nov 29
1141'0
0'0
1126'2
04:41A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
660'0
686'0
658'2
685'0
24'2
660'6
04:54A
Dec 26
678'4
702'4
675'0
701'6
24'0
677'6
04:54A
Mar 27
693'4
717'2
690'4
716'2
23'2
693'0
04:54A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
725'0
755'2
724'2
754'4
29'0
725'4
04:53A
Dec 26
739'4
769'4
739'2
769'0
28'2
740'6
04:53A
Mar 27
751'4
780'0
750'0
780'0
28'0
752'0
04:53A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
313'6
313'6
311'2
312'4
-0'2
312'6
04:46A
Dec 26
328'0
330'4
325'0
329'4
2'4
327'0
04:54A
Mar 27
342'4
0'0
342'6
04:54A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
227.875
230.150
227.325
228.325
0.425
227.900s
07/29
Oct 26
222.850
225.550
222.525
224.125
1.800
223.975s
07/29
Dec 26
221.750
224.825
221.675
223.275
2.025
223.325s
07/29
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
343.575
346.500
343.200
344.700
1.200
344.275s
07/29
Sep 26
337.650
340.900
337.350
339.050
1.425
338.650s
07/29
Oct 26
327.400
331.800
327.400
330.600
2.800
329.625s
07/29
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
227.875
230.150
227.325
228.325
0.425
227.900s
07/29
Oct 26
222.850
225.550
222.525
224.125
1.800
223.975s
07/29
Dec 26
221.750
224.825
221.675
223.275
2.025
223.325s
07/29
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
69 o F
Feels Like:
70 o F
Humid:
84 %
Dew Pt:
64 o F
Barom:
29.98
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
6:11
Sunset:
8:29
As reported at CHILLICOTHE, MO at 4:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 88 °F Low: 68 °F Precip: 40 %
High: 85 °F Low: 71 °F Precip: 67 %
High: 81 °F Low: 64 °F Precip: 0 %
High: 87 °F Low: 62 °F Precip: 0 %
High: 87 °F Low: 63 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1841 the Preemption Act gave squatters first rights to buy land
Fact courtesy of the USDA