Indexes
Index
Last
Chg
NYSE Composite
23225
98
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
458'2
463'0
457'0
460'6
-2'4
463'2
08:46A
Sep 26
465'0
469'6
463'2
467'4
-2'2
469'6
08:46A
Dec 26
480'6
487'2
480'0
485'2
-1'2
486'4
08:46A
Mar 27
495'6
501'2
494'2
499'6
-1'0
500'6
08:46A
May 27
502'2
508'4
501'4
506'4
-1'4
508'0
08:46A
Jul 27
506'6
512'0
505'4
509'6
-2'0
511'6
08:46A
Sep 27
488'4
493'0
488'4
492'4
-0'6
493'2
08:46A
Dec 27
493'4
496'6
491'6
495'6
-1'4
497'2
08:46A
Mar 28
502'6
504'6
502'6
504'6
-2'6
507'4
08:46A
May 28
511'4
0'0
512'2
08:46A
Jul 28
515'6
0'0
513'6
08:46A
Sep 28
481'2
0'0
481'2
08:46A
Dec 28
484'0
484'0
484'0
484'0
0'0
484'0
08:46A
Jul 29
502'0
0'0
503'4
08:46A
Dec 29
487'2
487'2
482'2
482'2
-2'4
484'6
08:46A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1192'0
1193'4
1185'0
1190'6
-5'6
1196'4
08:47A
Aug 26
1190'0
1192'6
1184'4
1190'4
-4'4
1195'0
08:47A
Sep 26
1176'0
1178'2
1170'4
1175'4
-4'6
1180'2
08:46A
Nov 26
1184'0
1186'4
1178'6
1184'4
-3'2
1187'6
08:46A
Jan 27
1196'4
1199'0
1191'2
1197'6
-2'0
1199'6
08:46A
Mar 27
1195'4
1198'4
1190'4
1196'6
-1'4
1198'2
08:46A
May 27
1196'6
1200'6
1193'6
1200'0
-0'4
1200'4
08:46A
Jul 27
1200'4
1206'4
1199'0
1205'6
0'0
1205'6
08:46A
Aug 27
1188'6
0'0
1190'0
08:46A
Sep 27
1158'0
0'0
1154'0
08:46A
Nov 27
1142'0
1146'6
1140'2
1146'2
1'2
1145'0
08:46A
Jan 28
1155'0
1155'0
1155'0
1155'0
-0'6
1155'6
08:46A
Mar 28
1164'0
0'0
1155'4
08:46A
May 28
1157'4
0'0
1158'6
08:46A
Jul 28
1160'0
0'0
1164'0
08:46A
Aug 28
1156'6
0'0
1156'6
08:30A
Sep 28
1131'2
0'0
1131'2
08:30A
Nov 28
1127'0
0'0
1126'4
08:46A
Jul 29
1145'6
0'0
1145'6
08:30A
Nov 29
1103'0
0'0
1111'2
08:30A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
640'0
645'2
636'0
644'4
-1'6
646'2
08:46A
Sep 26
653'4
658'4
649'4
658'0
-1'2
659'2
08:46A
Dec 26
673'0
678'2
669'4
678'0
-1'0
679'0
08:46A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
677'0
684'4
672'2
684'2
2'2
682'0
08:46A
Sep 26
688'0
695'6
683'6
695'6
2'4
693'2
08:46A
Dec 26
703'0
711'6
699'6
711'6
2'6
709'0
08:46A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
363'4
374'4
363'4
372'0
6'0
366'0
08:46A
Sep 26
377'4
380'4
377'0
379'0
3'4
375'4
08:46A
Dec 26
369'2
377'0
369'2
376'4
3'4
373'0
08:46A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.050
251.125
248.575
250.575
1.275
249.300
08:46A
Aug 26
239.000
242.150
238.700
241.425
1.825
239.600
08:46A
Oct 26
230.250
232.950
230.125
232.375
1.650
230.725
08:46A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
348.700
353.375
348.225
352.150
2.300
349.850
08:46A
Sep 26
346.050
350.425
345.100
349.100
2.200
346.900
08:46A
Oct 26
341.925
346.825
341.750
345.975
2.350
343.625
08:46A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.050
251.125
248.575
250.575
1.275
249.300
08:46A
Aug 26
239.000
242.150
238.700
241.425
1.825
239.600
08:46A
Oct 26
230.250
232.950
230.125
232.375
1.650
230.725
08:46A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
66 o F
Feels Like:
66 o F
Humid:
75 %
Dew Pt:
58 o F
Barom:
30.02
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
5:50
Sunset:
8:31
As reported at CHILLICOTHE, MO at 8:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 83 °F Low: 56 °F Precip: 0 %
High: 87 °F Low: 60 °F Precip: 0 %
High: 87 °F Low: 64 °F Precip: 23 %
High: 83 °F Low: 63 °F Precip: 38 %
High: 83 °F Low: 61 °F Precip: 50 %
View complete Local Weather
Did You Know?
In 1942 the USDA discovered chemical structure of DDT; military began to use chemical to protect against typhus
Fact courtesy of the USDA