Indexes
Index
Last
Chg
NYSE Composite
23737
- 97
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
413'6
422'2
412'2
422'2
8'2
421'0s
05:04P
Sep 26
416'6
424'6
415'6
423'6
6'0
422'6s
05:29P
Dec 26
436'2
444'0
435'4
443'0
6'2
442'2s
05:15P
Mar 27
451'2
459'0
450'6
458'2
6'6
457'6s
05:26P
May 27
459'6
468'0
459'6
467'4
7'0
467'0s
05:27P
Jul 27
466'6
474'0
466'4
473'4
6'2
473'0s
05:27P
Sep 27
462'0
467'4
462'0
466'4
4'4
466'0s
04:45P
Dec 27
469'0
475'4
469'0
473'6
3'6
473'2s
01:30P
Mar 28
483'0
487'0
483'0
486'0
3'0
485'0s
02:30P
May 28
494'0
494'2
491'6
491'6
3'0
491'2s
01:20P
Jul 28
497'2
497'4
495'2
495'2
3'0
495'2s
01:20P
Sep 28
471'6
4'4
473'4s
01:20P
Dec 28
478'0
478'4
475'6
478'4
4'4
478'0s
01:30P
Jul 29
502'0
4'2
497'4s
01:20P
Dec 29
478'0
4'2
482'4s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1115'0
1133'0
1114'0
1126'4
9'4
1126'2s
04:45P
Aug 26
1123'4
1140'6
1120'2
1133'4
9'0
1133'2s
05:25P
Sep 26
1126'4
1145'6
1124'6
1136'0
6'6
1135'4s
05:28P
Nov 26
1143'0
1161'2
1139'2
1149'4
5'4
1149'2s
04:55P
Jan 27
1157'6
1175'6
1154'2
1163'6
5'0
1163'6s
02:31P
Mar 27
1167'0
1182'6
1162'4
1170'4
4'0
1171'0s
04:45P
May 27
1172'2
1190'2
1171'0
1178'0
3'6
1178'4s
04:45P
Jul 27
1181'2
1197'0
1178'4
1185'0
3'4
1185'2s
04:45P
Aug 27
1171'2
1182'2
1171'0
1173'6
3'4
1173'6s
01:20P
Sep 27
1138'4
3'2
1145'0s
01:20P
Nov 27
1136'6
1150'0
1134'4
1139'2
3'2
1140'0s
04:45P
Jan 28
1151'4
1151'4
1151'4
1151'4
3'0
1150'4s
01:20P
Mar 28
1149'2
1149'2
1149'2
1149'2
3'0
1151'0s
01:20P
May 28
1137'4
3'0
1154'4s
01:20P
Jul 28
1149'4
2'6
1159'4s
01:20P
Aug 28
1150'2
2'6
1150'2s
01:20P
Sep 28
1129'4
3'0
1129'4s
01:20P
Nov 28
1132'2
1132'2
1132'2
1132'2
3'0
1127'0s
01:30P
Jul 29
1146'2
3'0
1146'2s
01:20P
Nov 29
1103'0
3'0
1111'6s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
577'2
599'0
577'2
592'6
11'2
592'0s
04:46P
Sep 26
587'6
608'2
586'4
601'0
10'6
600'0s
05:28P
Dec 26
603'4
622'0
602'4
614'6
10'0
614'4s
03:05P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
612'4
625'0
612'4
623'0
12'2
623'2s
01:20P
Sep 26
624'2
642'0
622'4
635'6
9'6
635'0s
05:30P
Dec 26
640'2
655'2
637'6
649'4
8'6
649'0s
05:29P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
268'6
269'4
268'6
269'4
7'2
271'4s
01:30P
Sep 26
322'2
329'4
322'2
327'4
5'0
327'4s
02:30P
Dec 26
332'6
337'0
331'6
337'0
3'0
336'4s
04:46P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
243.000
243.750
241.000
241.875
- 0.600
241.825s
01:05P
Oct 26
237.275
238.525
235.750
236.825
0.075
236.725s
01:05P
Dec 26
237.000
238.000
235.575
236.700
0.200
236.575s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
365.350
367.550
363.350
364.200
- 0.450
364.150s
01:05P
Sep 26
363.050
365.450
361.125
362.200
- 0.350
362.175s
02:35P
Oct 26
359.925
362.475
358.225
359.475
- 0.350
359.300s
02:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
243.000
243.750
241.000
241.875
- 0.600
241.825s
01:05P
Oct 26
237.275
238.525
235.750
236.825
0.075
236.725s
01:05P
Dec 26
237.000
238.000
235.575
236.700
0.200
236.575s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
91 o F
Feels Like:
100 o F
Humid:
56 %
Dew Pt:
73 o F
Barom:
29.91
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
10 mph
Sunrise:
5:49
Sunset:
8:46
As reported at CHILLICOTHE, MO at 4:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 91 °F Low: 72 °F Precip: 0 %
High: 93 °F Low: 75 °F Precip: 0 %
High: 92 °F Low: 75 °F Precip: 20 %
High: 92 °F Low: 74 °F Precip: 40 %
High: 91 °F Low: 72 °F Precip: 40 %
View complete Local Weather
Did You Know?
In 1810 the first American agricultural periodical, the Agricultural Museum , began publication
Fact courtesy of the USDA