Indexes
Index
Last
Chg
NYSE Composite
23802
113
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
402'0
404'4
401'4
404'4
2'4
402'0
01:17A
Sep 26
410'0
412'2
409'2
411'6
1'4
410'2
01:17A
Dec 26
430'0
432'2
429'2
431'6
1'6
430'0
01:17A
Mar 27
445'2
447'4
444'6
447'0
1'6
445'2
01:17A
May 27
455'0
456'4
454'2
456'2
1'4
454'6
01:17A
Jul 27
461'2
463'0
460'6
462'6
1'4
461'2
01:17A
Sep 27
457'0
457'4
456'6
457'4
0'6
456'6
01:17A
Dec 27
465'0
466'2
465'0
465'6
0'6
465'0
01:17A
Mar 28
477'4
477'4
477'4
477'4
0'0
477'4
01:17A
May 28
492'4
0'0
484'2
01:17A
Jul 28
487'0
-1'2
488'2
01:17A
Sep 28
471'6
0'0
466'0
01:16A
Dec 28
469'2
0'0
470'6
01:16A
Jul 29
502'0
0'0
490'4
06/29
Dec 29
480'0
0'0
475'4
01:16A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1109'0
1113'4
1107'0
1113'2
4'4
1108'6
01:17A
Aug 26
1119'2
1123'0
1117'4
1121'2
2'0
1119'2
01:17A
Sep 26
1123'6
1128'0
1122'6
1126'2
2'2
1124'0
01:17A
Nov 26
1139'6
1143'2
1137'6
1141'0
2'0
1139'0
01:18A
Jan 27
1153'2
1157'2
1152'2
1155'4
2'0
1153'4
01:17A
Mar 27
1161'6
1164'0
1159'0
1162'2
2'0
1160'2
01:17A
May 27
1168'0
1170'2
1165'2
1168'4
1'6
1166'6
01:17A
Jul 27
1172'0
1176'0
1171'4
1174'4
2'0
1172'4
01:17A
Aug 27
1158'6
0'0
1159'6
01:17A
Sep 27
1122'2
0'0
1129'6
01:17A
Nov 27
1124'6
1126'4
1123'0
1126'4
2'2
1124'2
01:17A
Jan 28
1146'6
0'0
1135'0
01:17A
Mar 28
1140'2
0'0
1136'0
01:17A
May 28
1137'4
0'0
1139'6
01:01A
Jul 28
1149'4
0'0
1145'2
01:17A
Aug 28
1136'0
0'0
1136'0
06/29
Sep 28
1114'4
0'0
1114'4
06/29
Nov 28
1123'0
0'0
1111'2
01:17A
Jul 29
1130'4
0'0
1130'4
06/29
Nov 29
1103'0
0'0
1096'0
06/29
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
569'0
574'6
569'0
574'0
4'4
569'4
01:17A
Sep 26
579'4
584'4
577'6
583'2
3'4
579'6
01:17A
Dec 26
596'6
601'2
595'0
600'2
3'2
597'0
01:17A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
597'6
604'6
597'6
604'6
4'6
600'0
01:17A
Sep 26
613'6
619'2
610'6
618'2
3'4
614'6
01:17A
Dec 26
629'0
634'4
626'0
634'0
4'4
629'4
01:17A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
260'0
0'2
259'6
06/29
Sep 26
314'0
316'6
313'0
313'0
0'2
312'6
01:16A
Dec 26
325'6
327'6
323'6
323'6
-0'4
324'2
01:16A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.350
257.500
255.600
257.300
- 0.050
257.400s
06/29
Aug 26
245.500
245.600
242.600
243.550
- 2.250
243.575s
06/29
Oct 26
238.750
238.975
236.000
237.325
- 1.825
237.375s
06/29
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
369.850
370.450
365.575
367.250
- 2.375
367.475s
06/29
Sep 26
367.600
367.600
363.500
365.450
- 1.925
365.750s
06/29
Oct 26
364.600
364.600
360.550
362.700
- 1.675
362.925s
06/29
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
257.350
257.500
255.600
257.300
- 0.050
257.400s
06/29
Aug 26
245.500
245.600
242.600
243.550
- 2.250
243.575s
06/29
Oct 26
238.750
238.975
236.000
237.325
- 1.825
237.375s
06/29
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
82 o F
Feels Like:
86 o F
Humid:
69 %
Dew Pt:
71 o F
Barom:
29.82
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
9 mph
Sunrise:
5:49
Sunset:
8:46
As reported at CHILLICOTHE, MO at 1:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 93 °F Low: 77 °F Precip: 0 %
High: 92 °F Low: 75 °F Precip: 0 %
High: 93 °F Low: 76 °F Precip: 0 %
High: 93 °F Low: 75 °F Precip: 0 %
High: 92 °F Low: 75 °F Precip: 40 %
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