Indexes
Index
Last
Chg
NYSE Composite
24667
72
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
438'4
441'0
437'2
437'6
-0'4
438'2
06:20A
Dec 26
461'6
464'2
461'0
462'0
0'2
461'6
06:19A
Mar 27
477'2
479'6
476'6
477'2
0'0
477'2
06:19A
May 27
486'2
489'0
486'0
486'4
0'0
486'4
06:19A
Jul 27
492'0
494'2
491'4
492'2
0'0
492'2
06:19A
Sep 27
482'4
484'4
482'0
482'0
-0'2
482'2
06:19A
Dec 27
490'0
491'4
488'6
489'2
-0'2
489'4
06:20A
Mar 28
501'0
501'0
500'2
500'2
-0'4
500'6
06:20A
May 28
507'0
0'0
507'0
06:19A
Jul 28
511'0
0'0
510'2
06:20A
Sep 28
490'2
0'0
487'2
06:20A
Dec 28
492'0
0'0
491'6
06:20A
Jul 29
511'4
0'0
509'0
06:20A
Dec 29
494'0
0'0
493'6
06:20A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1161'2
0'0
1157'6
06:20A
Sep 26
1163'0
1165'2
1159'6
1160'4
-1'2
1161'6
06:20A
Nov 26
1181'0
1182'6
1177'0
1177'4
-2'0
1179'4
06:20A
Jan 27
1196'4
1197'6
1192'2
1193'0
-1'6
1194'6
06:20A
Mar 27
1203'4
1204'6
1199'4
1200'2
-1'4
1201'6
06:19A
May 27
1212'0
1212'6
1207'6
1208'2
-1'6
1210'0
06:20A
Jul 27
1217'2
1218'4
1213'4
1213'6
-2'0
1215'6
06:20A
Aug 27
1205'0
1205'2
1200'4
1200'4
-2'2
1202'6
06:20A
Sep 27
1173'0
1173'0
1170'2
1171'6
1'0
1170'6
06:20A
Nov 27
1163'2
1167'0
1163'0
1165'2
0'4
1164'6
06:19A
Jan 28
1171'0
0'0
1175'2
06:20A
Mar 28
1170'0
0'0
1174'4
06:20A
May 28
1172'4
0'0
1177'4
06:10A
Jul 28
1177'6
0'0
1182'6
06:20A
Aug 28
1173'6
0'0
1173'6
06:20A
Sep 28
1153'2
0'0
1153'2
08/10
Nov 28
1138'6
0'0
1151'0
06:20A
Jul 29
1170'2
0'0
1170'2
08/10
Nov 29
1130'0
0'0
1133'6
08/10
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
639'4
646'6
637'6
640'0
-0'4
640'4
06:19A
Dec 26
658'0
665'0
656'6
658'6
-0'4
659'2
06:20A
Mar 27
675'0
681'6
673'6
676'0
-0'2
676'2
06:20A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
713'0
721'2
709'4
714'2
0'6
713'4
06:20A
Dec 26
730'4
738'4
726'6
731'6
0'4
731'2
06:20A
Mar 27
743'4
751'4
741'2
745'4
1'0
744'4
06:20A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
323'4
324'6
323'4
324'0
0'0
324'0
06:18A
Dec 26
343'2
344'0
342'6
343'6
-0'2
344'0
06:18A
Mar 27
354'6
354'6
354'4
354'4
-1'4
356'0
06:18A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
232.000
233.350
231.600
232.800
1.575
233.275s
08/10
Oct 26
225.350
227.750
225.225
226.700
1.625
226.900s
08/10
Dec 26
224.475
226.725
224.325
225.825
1.800
225.950s
08/10
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
351.725
352.150
349.150
350.550
- 0.900
350.750s
08/10
Sep 26
345.575
346.425
343.000
344.375
- 0.650
344.575s
08/10
Oct 26
335.475
337.000
333.925
335.725
0.950
335.875s
08/10
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
232.000
233.350
231.600
232.800
1.575
233.275s
08/10
Oct 26
225.350
227.750
225.225
226.700
1.625
226.900s
08/10
Dec 26
224.475
226.725
224.325
225.825
1.800
225.950s
08/10
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Chillicothe, MO
Chg Zip Code:
Temp:
76 o F
Feels Like:
77 o F
Humid:
79 %
Dew Pt:
69 o F
Barom:
29.85
Wind Dir:
S
Cond:
N/A
Wind Spd:
5 mph
Sunrise:
6:22
Sunset:
8:15
As reported at CHILLICOTHE, MO at 6:00 AM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 95 °F Low: 76 °F Precip: 0 %
High: 95 °F Low: 76 °F Precip: 20 %
High: 95 °F Low: 75 °F Precip: 54 %
High: 90 °F Low: 71 °F Precip: 49 %
High: 94 °F Low: 74 °F Precip: 23 %
View complete Local Weather
Did You Know?
In 1918 small prairie-type combines with auxiliary engines were introduced to agriculture
Fact courtesy of the USDA