Indexes
Index
Last
Chg
NYSE Composite
20547
- 131
- Mouse over for last update
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
407'2
409'6
400'0
409'6
-4'2
403'0s
02:30P
Sep 25
398'4
401'4
394'4
396'4
-3'2
396'0s
03:55P
Dec 25
416'0
418'0
411'4
412'2
-4'2
412'2s
03:44P
Mar 26
433'2
434'6
428'4
429'0
-4'6
429'0s
03:35P
May 26
443'4
445'2
439'2
439'6
-4'6
439'6s
01:30P
Jul 26
451'2
452'2
446'6
447'0
-4'2
447'0s
01:30P
Sep 26
445'4
446'4
442'2
442'6
-2'6
442'6s
01:30P
Dec 26
452'6
454'0
449'6
450'4
-2'4
450'4s
01:30P
Mar 27
464'6
465'4
462'6
463'2
-2'4
463'2s
01:20P
May 27
470'2
-2'2
470'0s
01:20P
Jul 27
474'4
475'2
474'4
475'2
-2'2
472'6s
01:20P
Sep 27
461'2
-0'6
457'2s
01:20P
Dec 27
458'4
458'4
458'4
458'4
-0'6
458'6s
01:20P
Jul 28
473'0
-0'6
478'0s
01:20P
Dec 28
457'0
-0'6
457'6s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
1012'4
1015'4
1012'0
1015'4
-8'4
1004'0s
01:20P
Aug 25
1012'4
1016'0
999'6
1004'2
-8'2
1004'2s
03:55P
Sep 25
1002'2
1005'4
991'2
994'6
-7'2
995'0s
03:44P
Nov 25
1013'4
1017'0
1003'4
1007'4
-6'4
1007'2s
02:54P
Jan 26
1030'0
1033'2
1020'4
1023'6
-6'4
1024'0s
01:30P
Mar 26
1043'6
1047'0
1034'4
1038'0
-5'6
1038'0s
01:30P
May 26
1055'0
1058'4
1047'4
1050'4
-5'2
1050'4s
02:31P
Jul 26
1064'6
1066'2
1057'4
1059'4
-5'2
1059'4s
01:30P
Aug 26
1059'4
1062'4
1057'0
1057'2
-4'0
1057'4s
01:20P
Sep 26
1046'0
1046'2
1046'0
1046'2
-4'2
1044'0s
01:20P
Nov 26
1049'0
1049'6
1043'2
1044'2
-4'2
1044'0s
01:30P
Jan 27
1059'6
-4'2
1055'6s
01:20P
Mar 27
1086'0
-4'2
1057'4s
01:20P
May 27
1066'4
-4'0
1063'2s
01:20P
Jul 27
1074'0
-4'0
1070'6s
01:20P
Aug 27
1069'2
-4'0
1069'2s
01:20P
Sep 27
1054'6
-4'6
1054'6s
01:20P
Nov 27
1053'6
1053'6
1052'4
1052'4
-4'6
1053'6s
01:20P
Jul 28
1074'0
-4'6
1074'0s
01:20P
Nov 28
1055'0
-4'6
1046'2s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
548'4
548'4
546'0
546'0
-9'4
540'6s
01:20P
Sep 25
554'4
557'4
544'0
545'4
-9'4
545'0s
03:57P
Dec 25
575'4
578'0
564'4
566'0
-9'4
565'4s
03:27P
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
508'0
-9'6
504'2s
01:20P
Sep 25
534'0
538'0
523'0
525'2
-10'4
524'2s
03:49P
Dec 25
558'0
561'4
547'2
548'4
-10'0
548'2s
03:54P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
400'0
-21'6
370'4s
01:20P
Sep 25
378'6
378'6
369'4
369'4
-8'2
369'6s
01:30P
Dec 25
370'0
371'0
363'2
364'4
-6'6
363'2s
03:17P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
219.750
223.275
218.750
222.375
2.975
222.200s
01:05P
Oct 25
217.400
220.525
216.625
219.800
2.625
219.700s
01:05P
Dec 25
217.400
220.175
216.750
219.700
2.325
219.575s
02:30P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
321.500
325.775
320.375
325.775
4.050
325.325s
02:30P
Sep 25
321.325
325.875
320.450
325.875
4.175
325.400s
01:05P
Oct 25
319.300
323.600
318.450
323.600
4.075
323.200s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
219.750
223.275
218.750
222.375
2.975
222.200s
01:05P
Oct 25
217.400
220.525
216.625
219.800
2.625
219.700s
01:05P
Dec 25
217.400
220.175
216.750
219.700
2.325
219.575s
02:30P
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:
75 o F
Humid:
96 %
Dew Pt:
72 o F
Barom:
29.72
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
5:56
Sunset:
8:42
As reported at CHILLICOTHE, MO at 8:00 PM
Local Radar
Chillicothe, MO
Local Forecast
Chillicothe, MO
Saturday
Sunday
Monday
Tuesday
Wednesday
High: 83 °F Low: 68 °F Precip: 32 %
High: 84 °F Low: 63 °F Precip: 31 %
High: 88 °F Low: 67 °F Precip: 40 %
High: 88 °F Low: 69 °F Precip: 40 %
High: 86 °F Low: 71 °F Precip: 40 %
View complete Local Weather
Did You Know?
In 1913 the first U.S. veterinary license was issued for production of anti-hog-cholera serum
Fact courtesy of the USDA