Indexes
Index
Last
Chg
NYSE Composite
23588
176
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
411'6
417'0
408'4
413'2
1'0
412'6s
01:30P
Sep 26
420'0
425'0
416'0
421'4
0'6
420'6s
01:20P
Dec 26
439'4
444'0
435'4
440'6
0'6
440'2s
01:30P
Mar 27
454'4
458'2
450'2
454'6
0'4
454'4s
01:30P
May 27
463'2
467'0
459'6
463'6
0'2
463'6s
01:30P
Jul 27
470'2
473'2
466'2
470'4
0'0
470'2s
01:30P
Sep 27
459'2
463'6
457'2
461'6
1'2
461'2s
01:30P
Dec 27
466'4
470'4
463'6
468'0
1'4
467'4s
01:30P
Mar 28
477'6
481'4
476'0
478'2
1'6
478'6s
01:30P
May 28
482'0
482'0
482'0
482'0
1'6
484'0s
01:20P
Jul 28
485'2
485'2
484'6
484'6
1'6
486'4s
01:20P
Sep 28
469'4
0'2
459'6s
01:20P
Dec 28
462'0
466'4
462'0
466'4
1'2
464'2s
01:30P
Jul 29
502'0
1'2
484'0s
01:20P
Dec 29
478'0
0'6
468'2s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1115'0
1119'6
1109'2
1113'2
-1'4
1113'4s
01:30P
Aug 26
1120'4
1124'4
1114'2
1118'6
-1'6
1118'6s
01:20P
Sep 26
1119'2
1123'0
1113'2
1118'0
-2'2
1117'6s
01:30P
Nov 26
1134'0
1137'2
1127'6
1132'6
-2'0
1132'0s
01:30P
Jan 27
1148'0
1151'4
1141'6
1147'4
-1'0
1147'0s
01:30P
Mar 27
1155'4
1158'6
1149'2
1154'6
-1'0
1154'4s
01:20P
May 27
1162'6
1166'2
1157'2
1162'4
-1'0
1162'2s
01:30P
Jul 27
1170'0
1173'0
1166'6
1170'6
-0'4
1170'0s
01:30P
Aug 27
1153'6
0'0
1158'0s
01:20P
Sep 27
1128'0
1128'0
1128'0
1128'0
0'0
1126'0s
01:20P
Nov 27
1120'4
1123'4
1115'6
1119'6
-0'2
1120'2s
01:30P
Jan 28
1132'0
-0'4
1131'2s
01:20P
Mar 28
1164'4
-0'2
1132'0s
01:20P
May 28
1132'0
-0'2
1136'0s
01:20P
Jul 28
1134'4
-0'4
1141'2s
01:20P
Aug 28
1132'6
-0'2
1132'6s
01:20P
Sep 28
1111'0
0'0
1111'0s
01:20P
Nov 28
1108'6
0'0
1107'4s
01:30P
Jul 29
1126'6
0'0
1126'6s
01:20P
Nov 29
1103'0
0'0
1092'2s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
585'6
594'2
579'6
585'2
-2'2
584'4s
01:30P
Sep 26
597'4
604'6
591'2
596'4
-2'4
595'6s
01:30P
Dec 26
614'2
621'0
607'6
612'6
-2'6
612'0s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
633'2
642'2
629'6
635'0
-0'2
634'4s
01:30P
Sep 26
639'6
648'6
636'4
641'2
-0'4
640'6s
01:30P
Dec 26
655'0
661'4
650'6
654'2
-2'2
654'0s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
313'2
317'6
306'0
308'2
-9'4
306'0s
01:30P
Sep 26
337'2
337'4
327'2
330'6
-9'0
327'0s
01:30P
Dec 26
347'4
349'2
339'2
342'0
-7'4
339'4s
01:20P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.475
251.700
247.775
249.700
- 1.600
249.875s
01:05P
Aug 26
242.600
243.125
238.550
240.950
- 1.500
241.175s
01:05P
Oct 26
235.300
235.550
231.500
233.700
- 1.600
233.800s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
359.650
360.300
355.200
357.050
- 2.225
357.425s
01:05P
Sep 26
356.525
356.875
352.100
354.325
- 1.975
354.550s
01:05P
Oct 26
352.800
353.250
348.450
350.650
- 1.875
350.925s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
251.475
251.700
247.775
249.700
- 1.600
249.875s
01:05P
Aug 26
242.600
243.125
238.550
240.950
- 1.500
241.175s
01:05P
Oct 26
235.300
235.550
231.500
233.700
- 1.600
233.800s
01:05P
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:
79 o F
Humid:
41 %
Dew Pt:
53 o F
Barom:
30.01
Wind Dir:
N
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
5:45
Sunset:
8:42
As reported at CHILLICOTHE, MO at 1:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 83 °F Low: 57 °F Precip: 0 %
High: 80 °F Low: 64 °F Precip: 67 %
High: 72 °F Low: 57 °F Precip: 64 %
High: 77 °F Low: 54 °F Precip: 0 %
High: 78 °F Low: 58 °F Precip: 72 %
View complete Local Weather
Did You Know?
In 1941 the Beltsville small white turkey was developed; ancestor of today's commercial turkeys
Fact courtesy of the USDA