Indexes
Index
Last
Chg
NYSE Composite
23689
79
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
412'4
412'4
404'6
405'0
-7'6
412'6
05:21A
Sep 26
421'2
421'2
413'4
413'4
-8'2
421'6
05:21A
Dec 26
441'0
441'0
433'2
433'4
-8'0
441'4
05:21A
Mar 27
455'6
455'6
448'6
449'0
-7'4
456'4
05:21A
May 27
464'6
464'6
458'0
458'0
-7'4
465'4
05:21A
Jul 27
471'0
471'0
464'0
464'0
-7'6
471'6
05:21A
Sep 27
463'0
463'0
461'0
461'0
-4'4
465'4
05:21A
Dec 27
472'6
473'6
468'6
468'6
-5'0
473'6
05:21A
Mar 28
484'0
484'0
484'0
484'0
-1'6
485'6
05:20A
May 28
492'4
0'2
492'2
05:20A
Jul 28
496'6
0'6
496'0
05:21A
Sep 28
471'6
0'0
471'2
05:19A
Dec 28
475'6
0'0
476'2
05:20A
Jul 29
502'0
0'0
496'0
04:56A
Dec 29
480'0
0'0
481'0
05:19A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1124'6
1124'6
1115'0
1117'4
-8'6
1126'2
05:21A
Aug 26
1134'4
1135'0
1126'2
1128'4
-8'0
1136'4
05:21A
Sep 26
1139'6
1140'4
1131'2
1132'6
-8'6
1141'4
05:21A
Nov 26
1155'0
1155'2
1146'4
1147'2
-9'0
1156'2
05:22A
Jan 27
1167'4
1168'6
1160'4
1161'4
-9'0
1170'4
05:21A
Mar 27
1172'4
1172'4
1165'6
1166'2
-9'2
1175'4
05:21A
May 27
1178'2
1178'4
1171'4
1172'0
-9'0
1181'0
05:21A
Jul 27
1183'6
1183'6
1177'2
1177'2
-9'2
1186'4
05:21A
Aug 27
1173'4
0'0
1173'0
05:21A
Sep 27
1122'2
0'0
1141'0
05:21A
Nov 27
1133'0
1133'0
1127'0
1127'0
-8'0
1135'0
05:21A
Jan 28
1146'6
0'0
1145'6
05:21A
Mar 28
1140'2
0'0
1146'6
05:21A
May 28
1137'4
0'0
1150'4
05:18A
Jul 28
1149'4
0'0
1155'6
05:18A
Aug 28
1146'4
0'0
1146'4
06/26
Sep 28
1125'0
0'0
1125'0
06/28
Nov 28
1123'0
0'0
1121'4
05:18A
Jul 29
1140'6
0'0
1140'6
06/28
Nov 29
1103'0
0'0
1106'2
06/28
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
581'0
581'4
573'0
573'2
-5'0
578'2
05:21A
Sep 26
592'0
593'4
584'4
584'6
-5'0
589'6
05:21A
Dec 26
609'0
610'0
602'2
602'4
-4'6
607'2
05:21A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
613'0
617'0
610'2
611'0
0'0
611'0
05:21A
Sep 26
622'6
625'2
618'0
619'2
-0'2
619'4
05:21A
Dec 26
637'0
639'4
633'0
633'6
-0'6
634'4
05:21A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
277'6
278'0
272'0
275'0
-1'6
276'6
05:14A
Sep 26
315'0
323'6
313'0
315'0
0'6
314'2
05:14A
Dec 26
327'0
329'6
324'2
325'0
1'0
324'0
04:53A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.500
257.900
256.100
257.825
0.050
257.450s
06/28
Aug 26
247.175
247.250
245.500
246.075
- 1.400
245.825s
06/28
Oct 26
240.500
240.625
238.700
239.325
- 1.425
239.200s
06/28
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
373.450
373.525
368.500
369.700
- 3.450
369.850s
06/28
Sep 26
371.400
371.400
366.600
367.475
- 3.700
367.675s
06/28
Oct 26
368.225
368.225
363.675
364.450
- 3.750
364.600s
06/28
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.500
257.900
256.100
257.825
0.050
257.450s
06/28
Aug 26
247.175
247.250
245.500
246.075
- 1.400
245.825s
06/28
Oct 26
240.500
240.625
238.700
239.325
- 1.425
239.200s
06/28
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
79 o F
Feels Like:
82 o F
Humid:
82 %
Dew Pt:
73 o F
Barom:
29.75
Wind Dir:
S
Cond:
N/A
Wind Spd:
7 mph
Sunrise:
5:49
Sunset:
8:46
As reported at CHILLICOTHE, MO at 4:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Monday
Tuesday
Wednesday
Thursday
Friday
High: 92 °F Low: 77 °F Precip: 0 %
High: 93 °F Low: 77 °F Precip: 0 %
High: 93 °F Low: 74 °F Precip: 32 %
High: 92 °F Low: 76 °F Precip: 37 %
High: 93 °F Low: 75 °F Precip: 36 %
View complete Local Weather
Did You Know?
In 1854 the self-governing windmill was perfected
Fact courtesy of the USDA