Indexes
Index
Last
Chg
NYSE Composite
23335
43
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
444'6
445'6
440'4
442'0
-2'0
444'0
03:45A
Sep 26
453'0
454'2
449'2
450'6
-2'0
452'6
03:45A
Dec 26
472'4
473'6
468'4
470'2
-2'2
472'4
03:45A
Mar 27
487'2
488'2
483'4
484'6
-2'4
487'2
03:45A
May 27
495'4
495'6
491'4
492'6
-2'6
495'4
03:45A
Jul 27
499'4
500'2
495'6
497'4
-2'6
500'2
03:45A
Sep 27
486'6
486'6
483'0
484'2
-2'4
486'6
03:45A
Dec 27
492'0
492'0
489'0
489'6
-2'2
492'0
03:45A
Mar 28
500'0
500'6
500'0
500'6
-2'2
503'0
03:45A
May 28
508'0
0'0
508'0
03:46A
Jul 28
507'2
508'6
507'2
508'6
-1'4
510'2
03:46A
Sep 28
481'2
0'0
478'2
03:44A
Dec 28
479'6
0'0
482'0
03:46A
Jul 29
502'0
0'0
501'6
03:44A
Dec 29
482'0
0'0
484'4
03:44A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1181'4
1182'6
1175'4
1178'2
-2'4
1180'6
03:45A
Aug 26
1185'6
1187'2
1180'4
1183'6
-1'2
1185'0
03:45A
Sep 26
1179'6
1180'0
1174'0
1177'0
-1'4
1178'4
03:45A
Nov 26
1189'6
1190'4
1184'4
1187'0
-1'6
1188'6
03:45A
Jan 27
1203'0
1203'4
1198'6
1201'4
-1'0
1202'4
03:45A
Mar 27
1205'0
1205'2
1201'0
1203'4
-0'6
1204'2
03:45A
May 27
1209'0
1210'0
1205'0
1208'0
-0'2
1208'2
03:45A
Jul 27
1214'2
1215'0
1211'0
1214'2
0'0
1214'2
03:45A
Aug 27
1198'6
0'0
1198'6
03:45A
Sep 27
1159'4
0'0
1162'2
03:46A
Nov 27
1151'6
1155'6
1151'4
1154'2
-0'2
1154'4
03:46A
Jan 28
1168'4
0'0
1165'4
03:46A
Mar 28
1164'0
0'0
1165'4
03:46A
May 28
1157'4
0'0
1169'2
03:46A
Jul 28
1160'0
0'0
1174'2
03:46A
Aug 28
1167'0
0'0
1167'0
06/01
Sep 28
1141'4
0'0
1141'4
06/01
Nov 28
1137'6
0'0
1137'4
03:46A
Jul 29
1156'6
0'0
1156'6
06/01
Nov 29
1103'0
0'0
1122'2
06/01
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
609'2
610'2
602'2
604'6
-4'0
608'6
03:45A
Sep 26
621'6
622'0
615'0
617'4
-3'6
621'2
03:45A
Dec 26
640'6
642'0
633'4
636'4
-4'0
640'4
03:45A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
648'0
648'4
640'2
641'4
-5'4
647'0
03:45A
Sep 26
659'0
660'2
652'0
653'6
-4'6
658'4
03:45A
Dec 26
673'4
674'2
667'4
668'4
-5'0
673'4
03:45A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
347'2
349'4
337'4
340'0
-7'2
347'2
03:45A
Sep 26
360'6
361'0
354'0
354'6
-7'2
362'0
03:45A
Dec 26
355'2
355'2
350'4
350'4
-7'6
358'2
03:42A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.200
249.725
247.975
248.825
0.750
249.000s
06/01
Aug 26
239.700
241.400
238.925
240.400
1.550
240.600s
06/01
Oct 26
231.425
233.175
230.375
232.175
1.900
232.325s
06/01
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
347.900
353.750
347.450
351.175
3.125
351.550s
06/01
Sep 26
344.875
350.425
344.450
348.400
3.325
348.675s
06/01
Oct 26
341.150
346.950
341.075
345.100
3.275
345.300s
06/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
249.200
249.725
247.975
248.825
0.750
249.000s
06/01
Aug 26
239.700
241.400
238.925
240.400
1.550
240.600s
06/01
Oct 26
231.425
233.175
230.375
232.175
1.900
232.325s
06/01
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
70 o F
Feels Like:
69 o F
Humid:
59 %
Dew Pt:
55 o F
Barom:
30.12
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
5:47
Sunset:
8:36
As reported at CHILLICOTHE, MO at 3:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 81 °F Low: 63 °F Precip: 0 %
High: 82 °F Low: 59 °F Precip: 0 %
High: 86 °F Low: 59 °F Precip: 45 %
High: 83 °F Low: 66 °F Precip: 73 %
High: 85 °F Low: 67 °F Precip: 55 %
View complete Local Weather
Did You Know?
In 1946 the USDA developed a technique to produce high-quality frozen orange juice concentrate
Fact courtesy of the USDA