Indexes
Index
Last
Chg
NYSE Composite
23669
- 147
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
447'0
448'4
445'4
448'2
-1'2
449'4
12:35A
Dec 26
470'0
472'0
469'0
471'2
-1'6
473'0
12:35A
Mar 27
485'6
487'4
484'6
487'2
-1'2
488'4
12:35A
May 27
494'6
496'2
493'6
496'0
-1'2
497'2
12:35A
Jul 27
499'0
500'6
498'2
500'4
-1'0
501'4
12:35A
Sep 27
485'2
486'2
484'6
485'6
-1'4
487'2
12:35A
Dec 27
492'0
493'0
491'2
492'6
-0'2
493'0
12:35A
Mar 28
502'4
503'2
502'4
503'2
-0'2
503'4
12:35A
May 28
509'4
509'4
509'4
509'4
0'4
509'0
12:34A
Jul 28
511'0
511'0
511'0
511'0
-1'0
512'0
12:36A
Sep 28
487'6
0'0
488'6
12:36A
Dec 28
492'4
0'0
493'2
12:36A
Jul 29
504'4
0'0
511'2
12:36A
Dec 29
495'0
0'0
497'2
12:36A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1220'0
1222'4
1218'0
1221'4
-4'4
1226'0
12:35A
Sep 26
1210'0
1212'2
1207'4
1211'4
-4'0
1215'4
12:35A
Nov 26
1221'2
1225'0
1220'2
1224'0
-2'2
1226'2
12:35A
Jan 27
1234'2
1238'2
1234'0
1237'4
-2'4
1240'0
12:35A
Mar 27
1237'2
1238'4
1234'2
1238'0
-2'0
1240'0
12:35A
May 27
1239'6
1242'2
1238'0
1241'4
-2'0
1243'4
12:35A
Jul 27
1243'6
1245'6
1242'4
1245'6
-1'6
1247'4
12:35A
Aug 27
1225'0
1227'0
1225'0
1227'0
-3'2
1230'2
12:35A
Sep 27
1171'2
0'0
1192'4
12:35A
Nov 27
1177'2
1180'2
1177'2
1179'2
-4'2
1183'4
12:35A
Jan 28
1193'0
0'0
1193'4
12:36A
Mar 28
1192'6
0'0
1193'0
12:36A
May 28
1184'0
0'0
1196'2
12:33A
Jul 28
1194'0
0'0
1200'6
12:35A
Aug 28
1191'4
0'0
1191'4
07/20
Sep 28
1170'2
0'0
1170'2
07/20
Nov 28
1170'0
0'0
1166'4
12:36A
Jul 29
1185'6
0'0
1185'6
07/20
Nov 29
1115'0
0'0
1147'2
07/20
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
673'0
678'6
670'2
674'2
0'2
674'0
12:35A
Dec 26
690'4
696'4
688'0
692'2
0'6
691'4
12:35A
Mar 27
705'4
711'4
703'4
707'0
0'2
706'6
12:35A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
723'6
729'4
721'0
724'0
0'2
723'6
12:35A
Dec 26
739'0
744'4
736'0
740'2
1'2
739'0
12:35A
Mar 27
749'6
756'6
749'2
752'4
1'2
751'2
12:35A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
341'4
345'2
340'2
340'2
-1'6
342'0
12:12A
Dec 26
351'2
355'0
351'2
351'4
0'2
351'2
12:12A
Mar 27
359'4
0'0
360'4
07/20
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
224.500
226.850
223.675
226.500
2.100
226.525s
07/20
Oct 26
220.750
223.525
219.825
223.300
2.600
223.300s
07/20
Dec 26
220.525
223.275
219.700
223.000
2.475
223.000s
07/20
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.750
352.600
345.050
352.550
6.050
352.000s
07/20
Sep 26
339.125
347.000
338.300
346.775
6.900
346.250s
07/20
Oct 26
332.825
340.300
331.650
340.025
7.000
339.825s
07/20
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
224.500
226.850
223.675
226.500
2.100
226.525s
07/20
Oct 26
220.750
223.525
219.825
223.300
2.600
223.300s
07/20
Dec 26
220.525
223.275
219.700
223.000
2.475
223.000s
07/20
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
83 o F
Feels Like:
91 o F
Humid:
79 %
Dew Pt:
76 o F
Barom:
29.73
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
6 mph
Sunrise:
6:03
Sunset:
8:37
As reported at CHILLICOTHE, MO at 12:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 89 °F Low: 72 °F Precip: 39 %
High: 81 °F Low: 63 °F Precip: 0 %
High: 77 °F Low: 61 °F Precip: 72 %
High: 74 °F Low: 61 °F Precip: 80 %
High: 87 °F Low: 62 °F Precip: 0 %
View complete Local Weather
Did You Know?
In 1933 the Farm Credit Administration was established by Executive Order 6084
Fact courtesy of the USDA