Indexes
Index
Last
Chg
NYSE Composite
23253
126
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
462'4
467'6
461'0
462'4
0'2
462'2
12:09P
Sep 26
468'4
474'0
467'2
469'0
0'4
468'4
12:10P
Dec 26
485'0
490'2
484'0
485'6
0'6
485'0
12:09P
Mar 27
499'0
504'2
498'0
499'6
0'4
499'2
12:10P
May 27
506'4
511'2
505'4
506'6
0'0
506'6
12:10P
Jul 27
510'6
515'0
509'4
510'4
-0'2
510'6
12:10P
Sep 27
490'6
495'0
490'6
491'6
0'4
491'2
12:10P
Dec 27
495'0
499'2
494'0
495'4
0'2
495'2
12:10P
Mar 28
506'0
507'6
505'2
506'4
0'6
505'6
12:10P
May 28
518'4
0'0
510'6
12:10P
Jul 28
515'6
0'0
512'2
12:10P
Sep 28
481'2
0'0
479'6
12:07P
Dec 28
486'0
0'0
482'4
12:08P
Jul 29
502'0
0'0
502'0
12:01P
Dec 29
482'0
482'0
482'0
482'0
-1'2
483'2
12:06P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1193'6
1201'4
1190'4
1196'6
2'4
1194'2
12:09P
Aug 26
1192'6
1200'4
1190'0
1195'2
1'6
1193'4
12:10P
Sep 26
1177'4
1186'2
1176'4
1179'6
0'4
1179'2
12:10P
Nov 26
1186'2
1193'4
1184'0
1187'2
0'4
1186'6
12:09P
Jan 27
1198'0
1205'4
1196'2
1199'2
0'4
1198'6
12:10P
Mar 27
1196'0
1204'0
1195'0
1198'0
0'6
1197'2
12:10P
May 27
1199'0
1206'0
1198'4
1200'4
1'0
1199'4
12:10P
Jul 27
1203'0
1210'4
1203'0
1205'0
0'4
1204'4
12:09P
Aug 27
1186'2
0'0
1188'2
12:09P
Sep 27
1158'0
1158'0
1158'0
1158'0
5'0
1153'0
12:09P
Nov 27
1143'4
1149'2
1142'6
1144'6
0'4
1144'2
12:09P
Jan 28
1143'4
0'0
1155'2
12:09P
Mar 28
1164'0
0'0
1155'2
12:07P
May 28
1157'4
0'0
1158'6
12:07P
Jul 28
1160'0
0'0
1164'0
12:07P
Aug 28
1156'6
0'0
1156'6
08:30A
Sep 28
1131'2
0'0
1131'2
12:07P
Nov 28
1127'0
0'0
1126'4
12:09P
Jul 29
1145'6
0'0
1145'6
12:07P
Nov 29
1103'0
0'0
1111'2
08:30A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
650'0
654'0
643'0
645'2
-2'2
647'4
12:10P
Sep 26
663'0
667'0
656'4
658'6
-2'2
661'0
12:10P
Dec 26
683'0
686'4
676'6
678'2
-2'4
680'6
12:10P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
687'4
693'0
678'6
680'0
-7'0
687'0
12:10P
Sep 26
700'0
703'2
690'0
691'4
-6'2
697'6
12:10P
Dec 26
711'4
719'0
705'6
707'2
-6'0
713'2
12:10P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
357'6
364'0
353'2
362'4
2'0
360'4
12:07P
Sep 26
368'6
371'6
363'0
371'2
2'4
368'6
12:08P
Dec 26
369'4
369'4
362'0
362'0
-4'0
366'0
12:07P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.425
250.575
247.475
249.700
0.550
249.150
12:10P
Aug 26
239.350
240.975
236.825
240.025
0.675
239.350
12:10P
Oct 26
230.975
232.050
227.575
231.350
0.400
230.950
12:10P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
353.775
355.500
344.275
350.350
- 6.175
356.525
12:10P
Sep 26
350.800
352.625
341.200
347.475
- 5.900
353.375
12:10P
Oct 26
347.000
349.225
337.900
344.000
- 5.625
349.625
12:10P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.425
250.575
247.475
249.700
0.550
249.150
12:10P
Aug 26
239.350
240.975
236.825
240.025
0.675
239.350
12:10P
Oct 26
230.975
232.050
227.575
231.350
0.400
230.950
12:10P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
62 o F
Feels Like:
62 o F
Humid:
86 %
Dew Pt:
58 o F
Barom:
29.96
Wind Dir:
N
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
5:53
Sunset:
8:28
As reported at CHILLICOTHE, MO at 12:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 70 °F Low: 59 °F Precip: 74 %
High: 77 °F Low: 58 °F Precip: 40 %
High: 81 °F Low: 54 °F Precip: 20 %
High: 85 °F Low: 58 °F Precip: 0 %
High: 84 °F Low: 60 °F Precip: 42 %
View complete Local Weather
Did You Know?
In 1837 John Deere and Leonard Andrus began manufacturing steel plows
Fact courtesy of the USDA