Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Sep 374'4 365'6 374'4 5'4
Dec 385'0 375'6 385'0 5'4
Mar 396'0 386'6 396'0 5'6
May 402'0 393'0 402'0 5'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Aug 1002'2 982'0 993'0 7'2
Sep 970'4 956'4 966'0 7'4
Nov 957'0 942'6 951'4 6'6
 
@W - WHEAT - CBOT
  High Low Last Chg
Sep 504'6 493'6 497'2 0'2
Dec 512'4 501'4 504'4 -1'0
Mar 519'4 508'4 511'2 -1'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Aug 146.075 144.850 145.250 0.300
Oct 147.425 146.225 146.475 - 0.025
Dec 149.050 147.900 148.000 - 0.150
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Aug 81.025 79.350 79.500 -0.175
Oct 67.175 65.350 65.675 -0.375
Dec 63.100 61.675 61.825 0.025
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Sep 2101.80 2101.00 2101.50 - 2.20
Dec 2095.90 2.20
Mar 2090.60 2.20
 
@DJ - @DJF0 - UNKNOWN
  High Low Last Chg
Jan
 
@ND - @NDF0 - UNKNOWN
  High Low Last Chg
Jan

Quote of the Day


"Hardware: the parts of a computer that can be kicked."

~ Jeff Pesis


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 367'6 374'4 365'6 374'4 5'4 373'2s 05:48P Chart for @C5U
Dec 15 378'2 385'0 375'6 385'0 5'4 383'6s 05:40P Chart for @C5Z
Mar 16 389'0 396'0 386'6 396'0 5'6 394'6s 05:24P Chart for @C6H
May 16 396'0 402'0 393'0 402'0 5'4 401'0s 04:49P Chart for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 982'0 1002'2 982'0 993'0 7'2 990'2s 05:23P Chart for @S5Q
Sep 15 956'4 970'4 956'4 966'0 7'4 964'4s 05:03P Chart for @S5U
Nov 15 943'0 957'0 942'6 951'4 6'6 950'0s 05:44P Chart for @S5X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 495'6 504'6 493'6 497'2 0'2 496'4s 05:38P Chart for @W5U
Dec 15 505'2 512'4 501'4 504'4 -1'0 504'2s 05:07P Chart for @W5Z
Mar 16 512'6 519'4 508'4 511'2 -1'6 511'2s 04:58P Chart for @W6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 144.850 146.075 144.850 145.250 0.300 145.225s 04:00P Chart for @LE5Q
Oct 15 146.475 147.425 146.225 146.475 - 0.025 146.450s 04:07P Chart for @LE5V
Dec 15 148.075 149.050 147.900 148.000 - 0.150 148.125s 04:00P Chart for @LE5Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 15 80.500 81.025 79.350 79.500 -0.175 79.675s 04:00P Chart for @HE5Q
Oct 15 66.275 67.175 65.350 65.675 -0.375 65.700s 04:07P Chart for @HE5V
Dec 15 62.375 63.100 61.675 61.825 0.025 61.950s 04:07P Chart for @HE5Z
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 15 2101.80 2101.80 2101.00 2101.50 - 2.20 2103.70 05:49P Chart for @SP5U
Dec 15 2095.90 2.20 2095.90s 04:15P Chart for @SP5Z
Mar 16 2090.60 2.20 2090.60s 04:15P Chart for @SP6H
@DJ - @DJF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for @DJ0F
@ND - @NDF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for @ND0F
My Custom Markets
Symbol Open High Low Last Change Close Time More

Ag Business Directory

The DTN Ag Business Directory specializes in listing and locating agriculturally-related businesses, helping connect you with companies, products, services, and information specific to your needs.

Start Searching the Agriculture Internet

Get Your Site Listed Today!



Local Conditions
Marshall, MO
Chg Zip Code: 
Temp: 88oF Feels Like: 88oF
Humid: 33% Dew Pt: 55oF
Barom: 30.14 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:12 Sunset: 8:25
As reported at SEDALIA, MO at 5:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Thursday

Friday

Saturday

Sunday

Monday
High: 89°F
Low: 63°F
Precip: 0%
High: 92°F
Low: 66°F
Precip: 0%
High: 91°F
Low: 70°F
Precip: 0%
High: 90°F
Low: 69°F
Precip: 0%
High: 93°F
Low: 72°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C5U) 374'4 5'4
CORN (@C5Z) 385'0 5'4
CORN (@C6H) 396'0 5'6
CORN (@C6K) 402'0 5'4
SOYBEANS (@S5Q) 993'0 7'2
SOYBEANS (@S5U) 966'0 7'4
SOYBEANS (@S5X) 951'4 6'6
WHEAT (@W5U) 497'2 0'2
WHEAT (@W5Z) 504'4 -1'0
WHEAT (@W6H) 511'2 -1'6
LIVE CATTLE (@LE5Q) 145.250 0.300
LIVE CATTLE (@LE5V) 146.475 - 0.025
LIVE CATTLE (@LE5Z) 148.000 - 0.150
LEAN HOGS (@HE5Q) 79.500 -0.175
LEAN HOGS (@HE5V) 65.675 -0.375
LEAN HOGS (@HE5Z) 61.825 0.025
S&P 500 INDEX (@SP5U) 2101.50 - 2.20
S&P 500 INDEX (@SP5Z) 2095.90 2.20
S&P 500 INDEX (@SP6H) 2090.60 2.20
@DJF0 (@DJ0F)
@NDF0 (@ND0F)

My Market Watch
Click Here to Customize
Commodities
@C5U 374'4 5'4
@S5Q 993'0 7'2
@W5U 497'2 0'2
@O5U 235'6 6'4
Stocks
MSFT 46.8800 0.5900
WMT 72.160000 -0.070000
XOM 83.010000 -0.130000
TWX 88.440000 0.330000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  374'4
Change:  5'4
Bid:  375'0
Ask:  375'0
Today's High:  374'4
Today's Low:  365'6
Volume:  101,864
Open:  367'6
Settle:  373'2s
Prev:  367'6
Contract High: 
Contract Low: 
Updated:  Jul-30-2015
1:19:00PM
Delay Time:  10 Minutes


Quote of the Day


"Hardware: the parts of a computer that can be kicked."

~ Jeff Pesis


Quote Ticker
  • CORN (Sep 15) 374'4 5'4 7/30/15   1:19 PM CST
  • CORN (Dec 15) 385'0 5'4 7/30/15   1:19 PM CST
  • CORN (Mar 16) 396'0 5'6 7/30/15   1:19 PM CST
  • CORN (May 16) 402'0 5'4 7/30/15   1:19 PM CST
  • SOYBEANS (Aug 15) 993'0 7'2 7/30/15   1:19 PM CST
  • SOYBEANS (Sep 15) 966'0 7'4 7/30/15   1:19 PM CST
  • SOYBEANS (Nov 15) 951'4 6'6 7/30/15   1:19 PM CST
  • WHEAT (Sep 15) 497'2 0'2 7/30/15   1:19 PM CST
  • WHEAT (Dec 15) 504'4 -1'0 7/30/15   1:19 PM CST
  • WHEAT (Mar 16) 511'2 -1'6 7/30/15   1:19 PM CST
  • LIVE CATTLE (Aug 15) 145.250 0.300 7/30/15   3:59 PM CST
  • LIVE CATTLE (Oct 15) 146.475 - 0.025 7/30/15   3:59 PM CST
  • LIVE CATTLE (Dec 15) 148.000 - 0.150 7/30/15   3:59 PM CST
  • LEAN HOGS (Aug 15) 79.500 -0.175 7/30/15   3:59 PM CST
  • LEAN HOGS (Oct 15) 65.675 -0.375 7/30/15   3:58 PM CST
  • LEAN HOGS (Dec 15) 61.825 0.025 7/30/15   3:58 PM CST
  • S&P 500 INDEX (Sep 15) 2101.50 - 2.20 7/30/15   5:06 PM CST
  • S&P 500 INDEX (Dec 15) 2095.90 2.20 7/30/15   3:24 PM CST
  • S&P 500 INDEX (Mar 16) 2090.60 2.20 7/30/15   3:24 PM CST

DTN Weather
Local Weather
Radar
County Forecast
State Forecast
DTN Weather Commentary
US Satellite
Current Surface Analysis
Wind Conditions
Today's Forecast Highs
Tonight's Forecast Lows
24 Hr Surface Forecast
Jet Stream Forecast
24 Hr Rainfall Estimate
24 Hr StormPath Accum
48 Hr StormPath Accum
6-10 Day Temp Forecast
6-10 Day Precip Forecast
Thunderstorm Outlook
US Drought Monitor
US Palmer Drought Index
US Crop Moisture Index
US Growing Degree Days
Soil Temperatures
Hurricane Tracking


Welcome
Thank you for choosing our website. Check back often for continued updates.

DTN Ag Headline News
Right on Time
States Want WOTUS Delayed
Nothing to Snort At
Aphid Avengers
Cosponsors for COOL Bill
Something in the Water
DTN Retail Fertilizer Trends
Avian Flu Pathways Examined
China Struggles With Corn Stockpile

DTN Ag Headline News
Right on Time
States Want WOTUS Delayed
Nothing to Snort At
Aphid Avengers
Cosponsors for COOL Bill
Something in the Water
DTN Retail Fertilizer Trends
Avian Flu Pathways Examined
China Struggles With Corn Stockpile


DTN Videos
 03:53
7/24/2015 Crop Observations
 04:23
7/30/2015 Grains Higher Thursday
 01:24
7/30/2015 Modest Rally Thursday
 03:29
7/30/2015 Promising August Rain Forecast Thursday

DTN Farm Business
Monday, July 27, 2015 2:35PM CDT
With the deadline to file comments on the proposed Renewable Fuel Standard volumes to strike at midnight, oil, ethanol and agriculture industry groups make their cases.

Thursday, July 30, 2015 10:00AM CDT
Except for family sales, seller financing virtually vanished after the farm crisis of the 1980s when farmland values burst and many buyers walked away from their contracts, returning title to the original owners. Now even arm's length installment sales should become more popular due to recent tax law changes and the current interest rate environment.

Member Login


DTN Cash Bid Updates
Log in to sign up to receive daily updates of our cash bid prices via email.
Username:
Password:
Click Here to request a username/password.

Did You Know?

In 1863 dry farming, as type of commercial agriculture, began in Utah


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, July 14, 2015 9:03AM CDT
News pertaining to the ethanol industry.

Friday, July 17, 2015 3:19PM CDT

Wednesday, July 29, 2015 11:51AM CDT


DTN Ag Headline News
Right on Time
States Want WOTUS Delayed
Nothing to Snort At
Aphid Avengers
Cosponsors for COOL Bill
Something in the Water
DTN Retail Fertilizer Trends
Avian Flu Pathways Examined
China Struggles With Corn Stockpile

Intraday Commodities
@CU5

Make us your homepage
 
Follow the steps below to make KMMO Radio automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://dtn.kmmo.com
    in the Location box.
  • Click the OK button.


My Markets
Click Here to Customize
Commodities
@C5U 374'4 5'4
@S5Q 993'0 7'2
@W5U 497'2 0'2
@O5U 235'6 6'4
Stocks
MSFT 46.8800 0.5900
WMT 72.160000 -0.070000
XOM 83.010000 -0.130000
TWX 88.440000 0.330000


County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN