Indexes
Index
Last
Chg
NYSE Composite
24501
152
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
521'6
526'4
514'0
522'2
0'6
521'4
11:09A
Dec 26
545'6
549'6
536'0
546'4
0'4
546'0
11:09A
Mar 27
559'6
564'0
550'6
561'0
0'6
560'2
11:09A
May 27
566'4
570'4
557'6
567'6
1'0
566'6
11:09A
Jul 27
568'0
572'0
559'6
569'6
1'2
568'4
11:09A
Sep 27
535'2
540'6
529'4
539'4
3'4
536'0
11:09A
Dec 27
535'6
540'2
529'6
539'2
3'0
536'2
11:08A
Mar 28
546'0
549'6
540'4
548'0
1'6
546'2
11:09A
May 28
546'6
554'4
545'2
553'0
1'6
551'2
11:09A
Jul 28
553'2
556'0
547'0
555'4
2'6
552'6
11:09A
Sep 28
513'6
515'0
513'6
515'0
1'4
513'4
11:09A
Dec 28
512'0
514'6
508'2
513'0
1'4
511'4
11:08A
Jul 29
529'0
529'0
528'0
528'0
1'0
527'0
11:09A
Dec 29
505'2
505'2
505'2
505'2
2'2
503'0
11:09A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1300'6
1300'6
1293'6
1295'4
-11'2
1306'6
11:09A
Nov 26
1317'0
1324'0
1300'0
1318'0
0'2
1317'6
11:09A
Jan 27
1331'6
1338'6
1315'4
1333'2
0'4
1332'6
11:09A
Mar 27
1337'0
1343'6
1321'0
1338'2
1'0
1337'2
11:09A
May 27
1339'0
1347'4
1325'6
1342'4
1'6
1340'6
11:09A
Jul 27
1340'6
1347'6
1327'2
1344'0
2'4
1341'4
11:09A
Aug 27
1324'0
1327'0
1308'2
1323'2
2'2
1321'0
11:09A
Sep 27
1278'6
1280'4
1266'0
1278'6
2'4
1276'2
11:09A
Nov 27
1258'4
1265'0
1250'6
1263'6
3'6
1260'0
11:09A
Jan 28
1270'0
1273'0
1260'6
1271'4
2'4
1269'0
11:08A
Mar 28
1269'4
1270'0
1258'0
1270'0
4'2
1265'6
11:08A
May 28
1271'6
0'0
1266'2
11:08A
Jul 28
1275'0
0'0
1269'0
11:08A
Aug 28
1256'0
0'0
1256'0
11:08A
Sep 28
1229'2
0'0
1229'2
11:08A
Nov 28
1213'4
1230'0
1209'0
1224'6
0'0
1224'6
11:08A
Jul 29
1191'0
0'0
1244'0
11:08A
Nov 29
1206'0
0'0
1206'4
10:55A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
775'2
775'6
751'2
755'6
-8'2
764'0
11:09A
Dec 26
782'2
795'0
764'4
785'2
2'6
782'4
11:09A
Mar 27
797'4
810'4
780'4
801'4
4'0
797'4
11:09A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
833'0
835'2
831'2
831'4
5'6
825'6
11:09A
Dec 26
845'0
858'2
825'0
848'4
3'2
845'2
11:09A
Mar 27
858'0
870'4
838'2
861'4
3'0
858'4
11:09A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
356'0
0'0
354'6
11:06A
Dec 26
382'2
383'4
370'4
372'6
-8'6
381'4
11:07A
Mar 27
395'0
395'4
384'2
387'2
-8'0
395'2
11:09A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
212.925
213.450
210.250
210.450
- 1.625
212.075
11:08A
Dec 26
214.375
214.775
212.100
212.275
- 1.100
213.375
11:08A
Feb 27
215.725
216.250
214.000
214.150
- 0.775
214.925
11:09A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
321.600
323.850
319.000
319.225
- 1.125
320.350
11:09A
Oct 26
316.500
319.000
314.525
314.825
- 0.575
315.400
11:09A
Nov 26
309.875
312.200
308.500
308.975
0.450
308.525
11:09A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
212.925
213.450
210.250
210.450
- 1.625
212.075
11:08A
Dec 26
214.375
214.775
212.100
212.275
- 1.100
213.375
11:08A
Feb 27
215.725
216.250
214.000
214.150
- 0.775
214.925
11:09A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
84 o F
Feels Like:
88 o F
Humid:
61 %
Dew Pt:
69 o F
Barom:
29.94
Wind Dir:
S
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
6:43
Sunset:
7:44
As reported at CHILLICOTHE, MO at 10:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 97 °F Low: 71 °F Precip: 0 %
High: 96 °F Low: 75 °F Precip: 0 %
High: 95 °F Low: 75 °F Precip: 0 %
High: 96 °F Low: 74 °F Precip: 0 %
High: 94 °F Low: 73 °F Precip: 30 %
View complete Local Weather
Did You Know?
In 1874 the Pressure cooker was invented; patents were first granted in 1902, but it was not in general use until 1935
Fact courtesy of the USDA