Indexes
Index
Last
Chg
NYSE Composite
23225
98
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
458'2
461'4
457'0
457'4
-5'6
463'2
08:08P
Sep 26
465'0
468'0
463'2
464'0
-5'6
469'6
08:08P
Dec 26
480'6
484'6
480'0
481'2
-5'2
486'4
08:08P
Mar 27
495'6
498'6
494'2
495'2
-5'4
500'6
08:08P
May 27
502'2
506'0
501'4
502'6
-5'2
508'0
08:08P
Jul 27
506'6
509'4
505'4
506'6
-5'0
511'6
08:08P
Sep 27
488'4
491'2
488'4
490'4
-2'6
493'2
08:08P
Dec 27
493'4
495'4
491'6
492'2
-5'0
497'2
08:08P
Mar 28
502'6
502'6
502'6
502'6
-4'6
507'4
08:08P
May 28
511'4
0'0
512'2
08:08P
Jul 28
515'6
0'0
513'6
08:08P
Sep 28
481'2
0'0
481'2
08:08P
Dec 28
484'0
0'0
484'0
08:08P
Jul 29
502'0
0'0
503'4
08:08P
Dec 29
487'2
487'2
482'2
482'2
-2'4
484'6
08:08P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1192'0
1192'0
1185'0
1186'6
-9'6
1196'4
08:08P
Aug 26
1190'0
1190'2
1184'4
1186'0
-9'0
1195'0
08:08P
Sep 26
1176'0
1176'0
1170'4
1171'6
-8'4
1180'2
08:08P
Nov 26
1184'0
1184'2
1178'6
1180'0
-7'6
1187'6
08:08P
Jan 27
1196'4
1196'4
1191'2
1192'6
-7'0
1199'6
08:08P
Mar 27
1195'4
1195'4
1190'6
1191'4
-6'6
1198'2
08:08P
May 27
1196'6
1197'0
1193'6
1193'6
-6'6
1200'4
08:08P
Jul 27
1200'4
1202'2
1199'0
1199'2
-6'4
1205'6
08:08P
Aug 27
1188'6
0'0
1190'0
08:08P
Sep 27
1158'0
0'0
1154'0
08:08P
Nov 27
1142'0
1142'0
1141'0
1141'0
-4'0
1145'0
08:08P
Jan 28
1155'0
1155'0
1155'0
1155'0
-0'6
1155'6
08:08P
Mar 28
1164'0
0'0
1155'4
08:08P
May 28
1157'4
0'0
1158'6
08:08P
Jul 28
1160'0
0'0
1164'0
08:08P
Aug 28
1156'6
0'0
1156'6
07:00P
Sep 28
1131'2
0'0
1131'2
07:00P
Nov 28
1127'0
0'0
1126'4
08:08P
Jul 29
1145'6
0'0
1145'6
07:00P
Nov 29
1103'0
0'0
1111'2
07:00P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
640'0
641'0
636'2
637'2
-9'0
646'2
08:08P
Sep 26
653'4
654'4
649'6
650'6
-8'4
659'2
08:08P
Dec 26
673'0
674'4
670'0
670'6
-8'2
679'0
08:08P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
677'0
678'6
672'2
673'4
-8'4
682'0
08:08P
Sep 26
688'0
690'0
683'6
684'6
-8'4
693'2
08:08P
Dec 26
703'0
705'6
699'6
700'4
-8'4
709'0
08:08P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
363'4
371'0
363'4
369'4
3'4
366'0
08:08P
Sep 26
377'4
379'2
377'0
379'2
3'6
375'4
08:08P
Dec 26
369'2
373'0
369'2
373'0
0'0
373'0
08:08P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.425
250.575
247.475
249.350
0.150
249.300s
05/24
Aug 26
239.350
240.975
236.825
239.375
0.250
239.600s
05/24
Oct 26
230.975
232.050
227.575
230.775
- 0.225
230.725s
05/24
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
353.775
355.500
344.275
350.175
- 6.675
349.850s
05/24
Sep 26
350.800
352.625
341.200
347.150
- 6.475
346.900s
05/24
Oct 26
347.000
349.225
337.900
343.800
- 6.000
343.625s
05/24
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.425
250.575
247.475
249.350
0.150
249.300s
05/24
Aug 26
239.350
240.975
236.825
239.375
0.250
239.600s
05/24
Oct 26
230.975
232.050
227.575
230.775
- 0.225
230.725s
05/24
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
80 o F
Feels Like:
80 o F
Humid:
45 %
Dew Pt:
57 o F
Barom:
29.97
Wind Dir:
S
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
5:50
Sunset:
8:31
As reported at CHILLICOTHE, MO at 7:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 83 °F Low: 58 °F Precip: 0 %
High: 87 °F Low: 61 °F Precip: 0 %
High: 85 °F Low: 64 °F Precip: 42 %
High: 81 °F Low: 63 °F Precip: 63 %
High: 80 °F Low: 60 °F Precip: 45 %
View complete Local Weather
Did You Know?
In 1916 stainless steel was invented
Fact courtesy of the USDA