Indexes
Index
Last
Chg
NYSE Composite
23480
145
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
440'6
442'0
437'2
441'2
0'6
440'4
07:43A
Sep 26
448'0
450'0
445'4
449'0
1'0
448'0
07:44A
Dec 26
467'0
468'6
464'2
468'0
1'4
466'4
07:43A
Mar 27
481'2
483'2
478'6
482'4
1'2
481'2
07:44A
May 27
489'6
491'6
487'6
491'0
1'2
489'6
07:44A
Jul 27
495'0
497'0
493'0
496'2
1'2
495'0
07:44A
Sep 27
483'4
484'4
482'4
484'4
1'0
483'4
07:44A
Dec 27
489'6
492'4
489'2
491'6
2'2
489'4
07:44A
Mar 28
500'4
502'2
499'4
501'6
1'4
500'2
07:44A
May 28
508'0
0'0
505'4
07:42A
Jul 28
506'6
509'2
506'6
509'2
1'4
507'6
07:41A
Sep 28
481'2
0'0
478'4
07:25A
Dec 28
483'0
483'0
483'0
483'0
0'6
482'2
07:41A
Jul 29
502'0
0'0
502'0
07:25A
Dec 29
482'0
0'0
485'6
07:25A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1167'4
1172'6
1161'4
1172'0
6'6
1165'2
07:43A
Aug 26
1171'0
1176'6
1165'6
1175'2
6'2
1169'0
07:44A
Sep 26
1166'0
1172'4
1161'4
1171'0
5'6
1165'2
07:44A
Nov 26
1180'0
1184'6
1173'4
1183'6
6'0
1177'6
07:43A
Jan 27
1192'6
1199'0
1188'6
1197'6
6'0
1191'6
07:44A
Mar 27
1195'6
1202'6
1192'0
1201'0
5'4
1195'4
07:44A
May 27
1201'4
1208'2
1198'2
1206'2
5'4
1200'6
07:44A
Jul 27
1207'0
1215'4
1205'0
1212'6
5'2
1207'4
07:44A
Aug 27
1192'2
1192'2
1192'2
1192'2
-1'0
1193'2
07:44A
Sep 27
1159'4
0'0
1157'6
07:43A
Nov 27
1151'2
1156'6
1147'0
1154'6
4'6
1150'0
07:43A
Jan 28
1164'4
0'0
1161'0
07:43A
Mar 28
1164'4
0'0
1161'2
07:43A
May 28
1167'2
0'0
1165'2
07:32A
Jul 28
1160'0
0'0
1170'0
07:43A
Aug 28
1162'6
0'0
1162'6
06/02
Sep 28
1137'2
0'0
1137'2
06:05A
Nov 28
1135'0
0'0
1134'0
07:37A
Jul 29
1153'2
0'0
1153'2
06/02
Nov 29
1103'0
0'0
1118'6
06/02
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
603'0
606'6
597'0
605'6
2'6
603'0
07:44A
Sep 26
616'4
619'6
610'4
619'4
3'2
616'2
07:44A
Dec 26
634'2
639'0
630'0
638'2
3'0
635'2
07:44A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
635'6
636'4
629'2
635'6
1'0
634'6
07:43A
Sep 26
647'4
647'4
640'4
647'2
1'0
646'2
07:43A
Dec 26
662'2
663'2
656'6
663'0
0'6
662'2
07:44A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
336'2
337'6
334'0
337'2
2'2
335'0
07:44A
Sep 26
349'0
351'2
349'0
351'2
2'0
349'2
07:44A
Dec 26
348'0
348'4
348'0
348'4
0'4
348'0
07:44A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
248.850
249.025
246.350
247.775
- 1.325
247.675s
06/02
Aug 26
240.225
240.425
237.025
239.800
- 0.950
239.650s
06/02
Oct 26
231.950
232.000
228.625
230.900
- 1.450
230.875s
06/02
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
349.475
350.350
345.000
348.900
- 3.125
348.425s
06/02
Sep 26
346.925
347.700
342.300
345.475
- 3.550
345.125s
06/02
Oct 26
343.400
344.500
339.125
342.200
- 3.550
341.750s
06/02
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
248.850
249.025
246.350
247.775
- 1.325
247.675s
06/02
Aug 26
240.225
240.425
237.025
239.800
- 0.950
239.650s
06/02
Oct 26
231.950
232.000
228.625
230.900
- 1.450
230.875s
06/02
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
62 o F
Feels Like:
61 o F
Humid:
75 %
Dew Pt:
54 o F
Barom:
30.25
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
5:47
Sunset:
8:37
As reported at CHILLICOTHE, MO at 7:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Wednesday
Thursday
Friday
Saturday
Sunday
High: 83 °F Low: 56 °F Precip: 0 %
High: 86 °F Low: 62 °F Precip: 47 %
High: 86 °F Low: 67 °F Precip: 56 %
High: 87 °F Low: 67 °F Precip: 46 %
High: 83 °F Low: 68 °F Precip: 68 %
View complete Local Weather
Did You Know?
In 1868 the refrigerator railroad car was patented
Fact courtesy of the USDA