Indexes
Index
Last
Chg
NYSE Composite
23101
128
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
468'2
473'6
466'6
467'2
-0'2
467'4
04:50A
Sep 26
474'6
480'0
473'4
473'4
-0'6
474'2
04:52A
Dec 26
491'4
496'6
490'4
490'4
-0'6
491'2
04:52A
Mar 27
505'0
510'0
504'2
504'2
-0'4
504'6
04:52A
May 27
512'0
517'0
511'4
511'6
0'0
511'6
04:52A
Jul 27
516'4
520'2
516'0
516'0
0'6
515'2
04:52A
Sep 27
497'4
500'2
497'2
497'2
0'2
497'0
04:51A
Dec 27
501'6
505'4
501'2
501'2
-0'4
501'6
04:52A
Mar 28
513'6
513'6
513'6
513'6
1'6
512'0
04:50A
May 28
514'6
0'0
516'6
04:50A
Jul 28
528'4
0'0
518'4
04:50A
Sep 28
485'0
0'0
483'2
04:45A
Dec 28
485'2
485'2
484'6
484'6
-1'6
486'4
04:49A
Jul 29
501'2
0'0
504'2
04:31A
Dec 29
483'4
0'0
485'4
04:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1193'6
1202'0
1187'6
1188'0
-4'4
1192'4
04:50A
Aug 26
1191'0
1199'0
1185'2
1185'4
-4'2
1189'6
04:52A
Sep 26
1176'4
1183'6
1170'4
1170'6
-4'4
1175'2
04:52A
Nov 26
1184'0
1191'6
1178'4
1178'4
-5'0
1183'4
04:52A
Jan 27
1196'0
1203'2
1190'4
1190'6
-4'6
1195'4
04:51A
Mar 27
1193'6
1200'4
1188'0
1188'4
-4'6
1193'2
04:52A
May 27
1195'0
1202'2
1190'4
1190'4
-5'0
1195'4
04:52A
Jul 27
1205'0
1207'0
1195'2
1195'2
-5'0
1200'2
04:52A
Aug 27
1201'2
0'0
1183'6
04:50A
Sep 27
1156'0
0'0
1148'0
04:50A
Nov 27
1140'0
1145'6
1139'4
1139'4
0'6
1138'6
04:51A
Jan 28
1143'4
0'0
1149'6
04:50A
Mar 28
1164'0
0'0
1150'2
04:50A
May 28
1169'4
0'0
1154'0
04:49A
Jul 28
1160'0
0'0
1159'4
04:50A
Aug 28
1152'2
0'0
1152'2
04:49A
Sep 28
1126'6
0'0
1126'6
05/14
Nov 28
1136'2
0'0
1122'2
04:50A
Jul 29
1141'4
0'0
1141'4
05/14
Nov 29
1103'0
0'0
1107'0
05/14
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
658'2
663'4
651'6
656'4
-1'4
658'0
04:52A
Sep 26
671'6
677'0
665'6
670'2
-1'4
671'6
04:52A
Dec 26
690'6
696'2
685'2
689'4
-1'4
691'0
04:52A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
705'2
710'2
697'4
700'6
-4'4
705'2
04:51A
Sep 26
716'2
721'0
708'2
711'2
-4'6
716'0
04:52A
Dec 26
732'2
735'2
722'4
725'6
-4'6
730'4
04:52A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
359'4
367'2
359'4
363'4
1'6
361'6
04:47A
Sep 26
364'6
373'6
364'6
369'0
0'6
368'2
04:47A
Dec 26
370'4
370'4
369'6
369'6
2'0
367'6
04:47A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.625
255.225
251.800
252.350
- 0.725
252.075s
05/14
Aug 26
248.125
249.025
245.850
246.400
- 0.325
246.150s
05/14
Oct 26
240.000
240.625
237.875
238.325
- 0.525
238.075s
05/14
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
369.000
369.800
367.075
367.650
0.250
367.575s
05/14
Aug 26
363.650
364.550
357.100
358.225
- 2.925
358.000s
05/14
Sep 26
360.175
361.575
354.550
355.525
- 2.750
355.225s
05/14
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
254.625
255.225
251.800
252.350
- 0.725
252.075s
05/14
Aug 26
248.125
249.025
245.850
246.400
- 0.325
246.150s
05/14
Oct 26
240.000
240.625
237.875
238.325
- 0.525
238.075s
05/14
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
64 o F
Feels Like:
63 o F
Humid:
60 %
Dew Pt:
50 o F
Barom:
29.74
Wind Dir:
S
Cond:
N/A
Wind Spd:
7 mph
Sunrise:
5:59
Sunset:
8:21
As reported at CHILLICOTHE, MO at 4:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 87 °F Low: 60 °F Precip: 32 %
High: 85 °F Low: 65 °F Precip: 54 %
High: 87 °F Low: 66 °F Precip: 44 %
High: 88 °F Low: 70 °F Precip: 51 %
High: 73 °F Low: 59 °F Precip: 80 %
View complete Local Weather
Did You Know?
In 1888 refrigerated boxcars made the first long-haul shipments of produce and meat
Fact courtesy of the USDA