Indexes
Index
Last
Chg
NYSE Composite
23276
- 204
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
431'0
431'4
426'4
427'4
-4'0
431'4
09:45P
Sep 26
439'6
440'0
435'2
435'4
-4'6
440'2
09:44P
Dec 26
459'0
459'4
454'6
455'0
-4'6
459'6
09:45P
Mar 27
474'2
474'2
469'6
470'2
-4'4
474'6
09:44P
May 27
483'0
483'0
478'2
478'6
-4'6
483'4
09:43P
Jul 27
488'6
488'6
483'4
484'2
-5'0
489'2
09:44P
Sep 27
480'0
480'0
476'0
476'0
-4'2
480'2
09:43P
Dec 27
486'2
487'0
483'0
483'0
-4'4
487'4
09:41P
Mar 28
494'6
494'6
494'6
494'6
-4'0
498'6
09:41P
May 28
505'0
0'0
504'2
09:41P
Jul 28
509'2
0'0
506'2
09:41P
Sep 28
481'2
0'0
478'2
09:17P
Dec 28
482'4
0'0
482'2
09:41P
Jul 29
502'0
0'0
502'0
09:17P
Dec 29
484'2
0'0
486'0
08:47P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1153'2
1155'2
1150'0
1150'6
-3'2
1154'0
09:45P
Aug 26
1157'0
1159'2
1154'0
1155'0
-3'2
1158'2
09:44P
Sep 26
1154'0
1154'4
1150'4
1151'2
-3'0
1154'2
09:44P
Nov 26
1165'2
1167'6
1163'4
1164'6
-2'4
1167'2
09:45P
Jan 27
1181'0
1182'0
1178'2
1179'6
-2'0
1181'6
09:44P
Mar 27
1185'0
1186'6
1183'6
1184'6
-1'6
1186'4
09:44P
May 27
1191'2
1192'4
1190'0
1191'2
-1'2
1192'4
09:44P
Jul 27
1196'6
1199'2
1196'6
1198'0
-1'2
1199'2
09:44P
Aug 27
1186'6
0'0
1184'4
09:42P
Sep 27
1159'4
0'0
1148'6
09:43P
Nov 27
1141'0
1141'2
1139'6
1139'6
-1'2
1141'0
09:45P
Jan 28
1164'4
0'0
1152'0
09:44P
Mar 28
1164'4
0'0
1152'4
09:44P
May 28
1159'2
0'0
1156'4
09:42P
Jul 28
1161'4
-0'2
1161'6
09:42P
Aug 28
1154'4
0'0
1154'4
09:42P
Sep 28
1129'0
0'0
1129'0
08:50P
Nov 28
1135'0
0'0
1126'2
09:42P
Jul 29
1145'4
0'0
1145'4
08:50P
Nov 29
1103'0
0'0
1111'0
08:50P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
587'0
588'2
581'6
583'2
-4'0
587'2
09:44P
Sep 26
600'2
601'6
595'2
596'6
-4'0
600'6
09:44P
Dec 26
620'0
621'2
615'0
616'4
-4'0
620'4
09:44P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
624'4
625'2
617'0
617'4
-6'4
624'0
09:44P
Sep 26
636'0
637'0
629'2
629'6
-6'0
635'6
09:43P
Dec 26
653'0
653'0
645'4
645'4
-6'4
652'0
09:43P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
326'6
326'6
325'0
325'4
-1'0
326'4
09:16P
Sep 26
340'2
340'2
340'2
340'2
-0'2
340'4
09:16P
Dec 26
340'2
340'2
340'0
340'0
-1'0
341'0
09:12P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
246.600
247.900
244.500
246.750
- 1.050
246.625s
01:05P
Aug 26
238.450
240.225
235.375
237.850
- 1.800
237.850s
01:05P
Oct 26
229.775
231.200
225.875
229.175
- 1.875
229.000s
03:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
345.750
348.300
340.800
342.575
- 5.800
342.625s
01:05P
Sep 26
342.550
344.675
337.350
339.125
- 5.800
339.325s
02:30P
Oct 26
339.575
341.050
334.075
335.600
- 5.850
335.900s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
246.600
247.900
244.500
246.750
- 1.050
246.625s
01:05P
Aug 26
238.450
240.225
235.375
237.850
- 1.800
237.850s
01:05P
Oct 26
229.775
231.200
225.875
229.175
- 1.875
229.000s
03:05P
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:
72 o F
Humid:
51 %
Dew Pt:
54 o F
Barom:
30.1
Wind Dir:
SE
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
5:46
Sunset:
8:38
As reported at CHILLICOTHE, MO at 9:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Thursday
Friday
Saturday
Sunday
Monday
High: 85 °F Low: 61 °F Precip: 45 %
High: 87 °F Low: 68 °F Precip: 78 %
High: 88 °F Low: 68 °F Precip: 46 %
High: 83 °F Low: 68 °F Precip: 68 %
High: 83 °F Low: 67 °F Precip: 62 %
View complete Local Weather
Did You Know?
In 1908 President Roosevelt's Country Life Commission was established and focused attention on the problems of farm wives and the difficulty of keeping children on the farm
Fact courtesy of the USDA