Indexes
Index
Last
Chg
NYSE Composite
23952
80
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
441'0
442'4
436'0
439'0
-2'4
441'4
02:51A
Dec 26
463'2
465'0
458'6
461'2
-2'6
464'0
02:51A
Mar 27
478'4
480'2
474'2
476'4
-3'0
479'4
02:50A
May 27
487'4
488'4
483'0
485'2
-3'0
488'2
02:50A
Jul 27
492'6
493'6
488'2
490'4
-2'6
493'2
02:50A
Sep 27
481'2
481'2
477'2
478'0
-3'2
481'2
02:51A
Dec 27
486'2
488'0
483'6
485'4
-1'6
487'2
02:49A
Mar 28
497'0
497'0
495'0
496'0
-2'2
498'2
02:51A
May 28
508'0
0'0
504'2
02:51A
Jul 28
512'6
0'0
507'4
02:51A
Sep 28
481'6
0'0
485'2
02:51A
Dec 28
489'6
490'0
487'0
487'0
-3'0
490'0
02:51A
Jul 29
504'4
0'0
508'4
02:51A
Dec 29
494'0
0'0
496'0
02:51A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1195'0
1199'4
1186'6
1189'2
-5'6
1195'0
02:51A
Sep 26
1185'2
1190'2
1177'0
1179'4
-5'6
1185'2
02:50A
Nov 26
1194'6
1199'6
1186'4
1189'0
-6'0
1195'0
02:51A
Jan 27
1209'0
1214'0
1201'0
1203'4
-6'0
1209'4
02:50A
Mar 27
1213'4
1217'4
1205'2
1207'4
-6'0
1213'4
02:50A
May 27
1218'0
1222'4
1210'4
1212'4
-6'6
1219'2
02:50A
Jul 27
1224'6
1228'2
1216'4
1217'4
-7'2
1224'6
02:50A
Aug 27
1212'2
1212'2
1201'4
1203'4
-5'6
1209'2
02:50A
Sep 27
1171'2
0'0
1174'4
02:47A
Nov 27
1166'6
1170'0
1160'4
1162'4
-4'4
1167'0
02:50A
Jan 28
1183'4
0'0
1177'2
02:50A
Mar 28
1184'4
0'0
1177'0
02:50A
May 28
1184'0
0'0
1180'2
02:50A
Jul 28
1194'0
0'0
1185'2
02:50A
Aug 28
1176'0
0'0
1176'0
02:47A
Sep 28
1154'2
0'0
1154'2
02:46A
Nov 28
1155'0
0'0
1150'0
02:50A
Jul 29
1169'2
0'0
1169'2
02:46A
Nov 29
1115'0
0'0
1130'6
02:46A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
672'6
674'6
666'4
670'2
-4'4
674'6
02:50A
Dec 26
688'6
691'0
683'4
686'6
-4'2
691'0
02:50A
Mar 27
702'2
704'4
697'4
700'2
-4'0
704'2
02:50A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
714'6
719'4
711'6
715'2
-1'2
716'4
02:50A
Dec 26
729'2
733'2
726'2
729'6
-1'4
731'2
02:50A
Mar 27
738'6
744'6
738'4
740'2
-2'4
742'6
02:50A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
346'6
346'6
339'0
340'2
-5'2
345'4
02:39A
Dec 26
354'0
354'0
345'2
345'2
-6'2
351'4
07/16
Mar 27
375'2
0'0
361'2
01:08A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.475
230.500
226.025
226.850
- 3.050
227.075s
07/16
Oct 26
226.250
226.325
222.100
223.050
- 2.725
223.275s
07/16
Dec 26
225.775
225.850
221.825
222.925
- 2.350
223.200s
07/16
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
350.250
350.650
343.600
346.875
- 3.350
346.600s
07/16
Sep 26
344.450
344.625
338.000
340.275
- 4.025
340.350s
07/16
Oct 26
338.875
339.000
332.175
334.200
- 4.400
334.450s
07/16
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.475
230.500
226.025
226.850
- 3.050
227.075s
07/16
Oct 26
226.250
226.325
222.100
223.050
- 2.725
223.275s
07/16
Dec 26
225.775
225.850
221.825
222.925
- 2.350
223.200s
07/16
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
73 o F
Feels Like:
74 o F
Humid:
94 %
Dew Pt:
71 o F
Barom:
30.03
Wind Dir:
S
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
6:00
Sunset:
8:40
As reported at CHILLICOTHE, MO at 2:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Friday
Saturday
Sunday
Monday
Tuesday
High: 90 °F Low: 71 °F Precip: 26 %
High: 92 °F Low: 73 °F Precip: 40 %
High: 93 °F Low: 72 °F Precip: 40 %
High: 99 °F Low: 74 °F Precip: 0 %
High: 90 °F Low: 74 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1906 the Food and Drug Act was established
Fact courtesy of the USDA