Indexes
Index
Last
Chg
NYSE Composite
23816
147
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
447'0
451'0
445'4
449'4
0'0
449'4
10:16A
Dec 26
470'0
474'2
469'0
472'0
-1'0
473'0
10:16A
Mar 27
485'6
489'6
484'6
488'2
-0'2
488'4
10:16A
May 27
494'6
498'4
493'6
496'6
-0'4
497'2
10:16A
Jul 27
499'0
503'0
498'2
501'6
0'2
501'4
10:16A
Sep 27
485'2
488'2
484'6
487'4
0'2
487'2
10:16A
Dec 27
492'0
494'4
491'2
493'6
0'6
493'0
10:16A
Mar 28
502'4
504'2
502'4
504'2
0'6
503'4
10:16A
May 28
509'4
510'0
509'4
509'4
0'4
509'0
10:16A
Jul 28
511'0
513'2
511'0
513'2
1'2
512'0
10:17A
Sep 28
487'6
0'0
488'6
10:14A
Dec 28
493'6
494'6
493'6
494'4
1'2
493'2
10:17A
Jul 29
504'4
0'0
511'2
10:13A
Dec 29
495'0
0'0
497'2
10:13A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1220'0
1227'4
1211'6
1212'0
-14'0
1226'0
10:16A
Sep 26
1210'0
1217'4
1205'4
1205'4
-10'0
1215'4
10:16A
Nov 26
1221'2
1230'2
1217'6
1218'0
-8'2
1226'2
10:16A
Jan 27
1234'2
1243'6
1231'6
1232'0
-8'0
1240'0
10:16A
Mar 27
1237'2
1244'4
1233'6
1234'0
-6'0
1240'0
10:16A
May 27
1239'6
1247'6
1238'0
1238'0
-5'4
1243'4
10:16A
Jul 27
1243'6
1251'6
1242'4
1243'2
-4'2
1247'4
10:16A
Aug 27
1225'0
1234'0
1225'0
1226'6
-3'4
1230'2
10:16A
Sep 27
1192'4
1192'4
1192'4
1192'4
0'0
1192'4
10:16A
Nov 27
1177'2
1185'6
1177'2
1180'4
-3'0
1183'4
10:16A
Jan 28
1193'0
0'0
1193'4
10:17A
Mar 28
1192'6
0'0
1193'0
10:17A
May 28
1184'0
0'0
1196'2
10:04A
Jul 28
1194'0
0'0
1200'6
10:16A
Aug 28
1191'4
0'0
1191'4
07/20
Sep 28
1170'2
0'0
1170'2
08:30A
Nov 28
1170'0
0'0
1166'4
10:17A
Jul 29
1185'6
0'0
1185'6
08:30A
Nov 29
1115'0
0'0
1147'2
08:30A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
673'0
678'6
665'2
669'0
-5'0
674'0
10:16A
Dec 26
690'4
696'4
683'2
687'0
-4'4
691'4
10:16A
Mar 27
705'4
711'4
699'2
703'0
-3'6
706'6
10:16A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
723'6
729'4
717'4
722'2
-1'4
723'6
10:16A
Dec 26
739'0
745'2
733'4
738'4
-0'4
739'0
10:16A
Mar 27
749'6
757'0
746'0
751'6
0'4
751'2
10:16A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
341'4
345'2
331'2
331'2
-10'6
342'0
10:16A
Dec 26
351'2
355'0
343'4
344'0
-7'2
351'2
10:17A
Mar 27
359'4
0'0
360'4
10:17A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
227.000
227.750
225.500
225.625
- 0.900
226.525
10:16A
Oct 26
223.850
224.675
221.975
222.300
- 1.000
223.300
10:16A
Dec 26
223.525
224.375
221.800
222.175
- 0.825
223.000
10:16A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
352.450
353.475
347.800
348.275
- 3.725
352.000
10:16A
Sep 26
346.675
348.050
343.200
343.600
- 2.650
346.250
10:16A
Oct 26
340.425
341.875
337.800
338.000
- 1.825
339.825
10:16A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
227.000
227.750
225.500
225.625
- 0.900
226.525
10:16A
Oct 26
223.850
224.675
221.975
222.300
- 1.000
223.300
10:16A
Dec 26
223.525
224.375
221.800
222.175
- 0.825
223.000
10:16A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
82 o F
Feels Like:
86 o F
Humid:
69 %
Dew Pt:
71 o F
Barom:
29.85
Wind Dir:
N
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
6:03
Sunset:
8:37
As reported at CHILLICOTHE, MO at 10:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 87 °F Low: 71 °F Precip: 20 %
High: 80 °F Low: 62 °F Precip: 0 %
High: 78 °F Low: 62 °F Precip: 67 %
High: 75 °F Low: 62 °F Precip: 80 %
High: 87 °F Low: 63 °F Precip: 0 %
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