Indexes
Index
Last
Chg
NYSE Composite
20545
- 180
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
420'4
420'4
416'4
416'4
-1'4
418'0
03:35A
Sep 25
403'4
403'6
401'0
401'2
-2'2
403'4
03:44A
Dec 25
420'6
420'6
417'6
418'0
-2'6
420'6
03:44A
Mar 26
437'2
437'2
434'2
434'4
-2'6
437'2
03:44A
May 26
448'2
448'2
445'2
445'4
-2'6
448'2
03:44A
Jul 26
456'6
456'6
453'6
453'6
-2'6
456'4
03:44A
Sep 26
449'2
450'0
448'2
448'2
-1'6
450'0
03:44A
Dec 26
455'6
456'4
455'0
455'2
-0'6
456'0
03:44A
Mar 27
468'4
0'0
468'2
03:44A
May 27
477'0
0'0
474'6
03:44A
Jul 27
478'0
0'0
477'6
03:44A
Sep 27
461'2
0'0
458'4
03:44A
Dec 27
459'6
459'6
459'6
459'6
-0'6
460'4
03:06A
Jul 28
473'0
0'0
479'6
03:44A
Dec 28
457'0
0'0
458'2
03:44A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
1038'6
1040'4
1038'6
1040'4
8'6
1031'6
03:44A
Aug 25
1030'4
1032'6
1027'0
1027'4
-4'0
1031'4
03:44A
Sep 25
1013'2
1016'2
1011'2
1011'6
-1'6
1013'4
03:44A
Nov 25
1020'6
1024'0
1018'6
1019'4
-1'2
1020'6
03:44A
Jan 26
1037'0
1040'0
1034'6
1035'4
-1'2
1036'6
03:44A
Mar 26
1049'4
1052'2
1047'6
1048'2
-1'0
1049'2
03:44A
May 26
1061'0
1064'0
1059'4
1059'4
-1'0
1060'4
03:44A
Jul 26
1069'6
1072'6
1068'2
1070'0
0'4
1069'4
03:44A
Aug 26
1066'6
1067'0
1066'6
1067'0
1'0
1066'0
03:44A
Sep 26
1051'2
0'0
1051'6
03:44A
Nov 26
1050'6
1052'2
1050'2
1050'2
-0'2
1050'4
03:44A
Jan 27
1061'0
0'0
1061'6
03:45A
Mar 27
1086'0
0'0
1063'4
03:45A
May 27
1085'0
0'0
1068'6
03:45A
Jul 27
1082'2
0'0
1076'2
03:44A
Aug 27
1074'6
0'0
1074'6
03:45A
Sep 27
1060'0
0'0
1060'0
03:45A
Nov 27
1076'0
0'0
1059'0
03:44A
Jul 28
1078'6
0'0
1078'6
03:45A
Nov 28
1055'0
0'0
1051'0
07/07
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
541'6
0'0
539'6
03:44A
Sep 25
548'4
549'0
542'0
542'4
-6'0
548'4
03:44A
Dec 25
569'6
570'6
563'4
564'0
-6'2
570'2
03:44A
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
509'2
509'2
505'0
505'0
-9'4
508'4s
03:44A
Sep 25
527'6
529'0
522'2
522'6
-4'6
527'4
03:44A
Dec 25
552'0
553'4
547'2
547'4
-4'4
552'0
03:44A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
400'0
0'0
403'2
03:22A
Sep 25
382'4
384'2
382'0
384'2
-4'2
388'4
03:22A
Dec 25
377'0
379'6
376'0
379'6
-2'0
381'6
03:44A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
213.550
216.400
213.100
215.925
1.850
215.900s
07/07
Oct 25
210.450
213.575
210.075
212.950
2.050
212.950s
07/07
Dec 25
210.850
213.900
210.500
213.400
2.175
213.425s
07/07
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
309.125
314.600
308.700
314.300
4.225
313.725s
07/07
Sep 25
309.100
314.175
308.725
313.900
4.150
313.525s
07/07
Oct 25
307.125
312.000
306.650
311.725
4.200
311.350s
07/07
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
213.550
216.400
213.100
215.925
1.850
215.900s
07/07
Oct 25
210.450
213.575
210.075
212.950
2.050
212.950s
07/07
Dec 25
210.850
213.900
210.500
213.400
2.175
213.425s
07/07
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
75 o F
Feels Like:
76 o F
Humid:
84 %
Dew Pt:
70 o F
Barom:
29.98
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
5:54
Sunset:
8:44
As reported at CHILLICOTHE, MO at 3:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 85 °F Low: 71 °F Precip: 41 %
High: 87 °F Low: 66 °F Precip: 25 %
High: 88 °F Low: 68 °F Precip: 40 %
High: 89 °F Low: 70 °F Precip: 42 %
High: 80 °F Low: 65 °F Precip: 55 %
View complete Local Weather
Did You Know?
In 1884 the first federal animal quarantine law was enacted
Fact courtesy of the USDA