Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Dec 365'0 352'2 352'4 -6'6
Mar 378'4 365'6 366'0 -6'6
May 387'0 374'4 374'4 -6'6
Jul 394'2 381'6 382'4 -6'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Nov 1002'0 976'4 978'2 -15'6
Jan 1008'6 982'4 983'4 -16'6
Mar 1015'4 989'2 990'4 -16'4
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 539'2 517'2 518'2 -9'0
Mar 552'4 530'4 532'0 -9'2
May 560'4 538'0 539'2 -9'2
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Oct 170.100 167.575 168.775 - 0.800
Dec 169.975 166.500 167.525 - 2.200
Feb 169.400 166.050 167.050 - 2.300
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 90.650 87.725 90.475 1.525
Feb 89.025 86.325 88.875 1.425
Apr 89.225 87.175 89.000 0.650
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Dec 1960.90 1932.00 1959.40 13.60
Mar 1951.80 13.60
Jun 1944.10 13.60
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Dec 16745.00 16516.00 16600.00 123.00
Mar 16536.00 123.00
Jun 16578.00 123.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Dec 4038.00 3971.25 4038.00 29.50
Mar 4027.25 29.75
Jun 4015.25 29.75

Quote of the Day


"Be like a duck. Calm on the surface, but always paddling like the dickens underneath."

~ Michael Caine


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 359'2 365'0 352'2 352'4 -6'6 353'0s 03:44P Chart for @C4Z
Mar 15 372'6 378'4 365'6 366'0 -6'6 366'6s 03:19P Chart for @C5H
May 15 380'6 387'0 374'4 374'4 -6'6 375'2s 01:30P Chart for @C5K
Jul 15 388'4 394'2 381'6 382'4 -6'6 382'6s 01:30P Chart for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 991'4 1002'0 976'4 978'2 -15'6 977'4s 03:56P Chart for @S4X
Jan 15 998'0 1008'6 982'4 983'4 -16'6 983'2s 03:07P Chart for @S5F
Mar 15 1004'2 1015'4 989'2 990'4 -16'4 990'0s 02:48P Chart for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 525'4 539'2 517'2 518'2 -9'0 517'6s 03:29P Chart for @W4Z
Mar 15 539'2 552'4 530'4 532'0 -9'2 531'0s 03:25P Chart for @W5H
May 15 548'0 560'4 538'0 539'2 -9'2 538'6s 01:30P Chart for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.975 170.100 167.575 168.775 - 0.800 168.250s 04:08P Chart for @LE4V
Dec 14 169.725 169.975 166.500 167.525 - 2.200 166.900s 04:08P Chart for @LE4Z
Feb 15 169.075 169.400 166.050 167.050 - 2.300 166.550s 04:00P Chart for @LE5G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.325 90.650 87.725 90.475 1.525 90.250s 04:08P Chart for @HE4Z
Feb 15 87.125 89.025 86.325 88.875 1.425 88.875s 04:08P Chart for @HE5G
Apr 15 88.525 89.225 87.175 89.000 0.650 89.200s 04:08P Chart for @HE5J
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 1946.00 1960.90 1932.00 1959.40 13.60 1959.70s 04:15P Chart for @SP4Z
Mar 15 1951.80 13.60 1951.80s 04:15P Chart for @SP5H
Jun 15 1944.10 13.60 1944.10s 04:15P Chart for @SP5M
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 16615.00 16745.00 16516.00 16600.00 123.00 16736.00s 04:15P Chart for @DJ4Z
Mar 15 16536.00 123.00 16664.00s 04:15P Chart for @DJ5H
Jun 15 16578.00 123.00 16578.00s 04:15P Chart for @DJ5M
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 3986.00 4038.00 3971.25 4038.00 29.50 4034.75s 04:15P Chart for @ND4Z
Mar 15 4027.25 29.75 4027.25s 04:15P Chart for @ND5H
Jun 15 4015.25 29.75 4015.25s 04:15P Chart for @ND5M
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: 70oF Feels Like: 70oF
Humid: 73% Dew Pt: 61oF
Barom: 29.97 Wind Dir: SSW
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:32 Sunset: 6:21
As reported at SEDALIA, MO at 7:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 79°F
Low: 57°F
Precip: 0%
High: 84°F
Low: 58°F
Precip: 0%
High: 81°F
Low: 64°F
Precip: 0%
High: 66°F
Low: 51°F
Precip: 60%
High: 67°F
Low: 43°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C4Z) 352'4 -6'6
CORN (@C5H) 366'0 -6'6
CORN (@C5K) 374'4 -6'6
CORN (@C5N) 382'4 -6'6
SOYBEANS (@S4X) 978'2 -15'6
SOYBEANS (@S5F) 983'4 -16'6
SOYBEANS (@S5H) 990'4 -16'4
WHEAT (@W4Z) 518'2 -9'0
WHEAT (@W5H) 532'0 -9'2
WHEAT (@W5K) 539'2 -9'2
LIVE CATTLE (@LE4V) 168.775 - 0.800
LIVE CATTLE (@LE4Z) 167.525 - 2.200
LIVE CATTLE (@LE5G) 167.050 - 2.300
LEAN HOGS (@HE4Z) 90.475 1.525
LEAN HOGS (@HE5G) 88.875 1.425
LEAN HOGS (@HE5J) 89.000 0.650
S&P 500 INDEX (@SP4Z) 1959.40 13.60
S&P 500 INDEX (@SP5H) 1951.80 13.60
S&P 500 INDEX (@SP5M) 1944.10 13.60
DJ INDUSTRIAL AVERAGE (@DJ4Z) 16600.00 123.00
DJ INDUSTRIAL AVERAGE (@DJ5H) 16536.00 123.00
DJ INDUSTRIAL AVERAGE (@DJ5M) 16578.00 123.00
NASDAQ 100 INDEX (@ND4Z) 4038.00 29.50
NASDAQ 100 INDEX (@ND5H) 4027.25 29.75
NASDAQ 100 INDEX (@ND5M) 4015.25 29.75

My Market Watch
Click Here to Customize
Commodities
C4Z 352'4 -6'6
S4X 979'4 -15'6
W4Z 517'4 -9'0
O4Z 338'0 -8'6
Stocks
MSFT 46.1300 1.1100
WMT 76.3800 0.1300
XOM 94.490000 0.380000
TWX 78.7700 0.5800



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  352'4
Change:  -6'6
Bid:  352'4
Ask:  352'4
Today's High:  365'0
Today's Low:  352'2
Volume:  149,468
Open:  359'2
Settle:  353'0s
Prev:  359'6
Contract High: 
Contract Low: 
Updated:  Oct-24-2014
1:30:00PM
Delay Time:  10 Minutes


Quote of the Day


"Be like a duck. Calm on the surface, but always paddling like the dickens underneath."

~ Michael Caine


Quote Ticker
  • CORN (Dec 14) 352'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Mar 15) 366'0 -6'6 10/24/14   1:30 PM CST
  • CORN (May 15) 374'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Jul 15) 382'4 -6'6 10/24/14   1:30 PM CST
  • SOYBEANS (Nov 14) 978'2 -15'6 10/24/14   1:30 PM CST
  • SOYBEANS (Jan 15) 983'4 -16'6 10/24/14   1:30 PM CST
  • SOYBEANS (Mar 15) 990'4 -16'4 10/24/14   1:30 PM CST
  • WHEAT (Dec 14) 518'2 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Mar 15) 532'0 -9'2 10/24/14   1:30 PM CST
  • WHEAT (May 15) 539'2 -9'2 10/24/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 168.775 - 0.800 10/24/14   1:50 PM CST
  • LIVE CATTLE (Dec 14) 167.525 - 2.200 10/24/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 167.050 - 2.300 10/24/14   1:54 PM CST
  • LEAN HOGS (Dec 14) 90.475 1.525 10/24/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 88.875 1.425 10/24/14   1:54 PM CST
  • LEAN HOGS (Apr 15) 89.000 0.650 10/24/14   1:54 PM CST
  • S&P 500 INDEX (Dec 14) 1959.40 13.60 10/24/14   3:43 PM CST
  • S&P 500 INDEX (Mar 15) 1951.80 13.60 10/24/14   3:20 PM CST
  • S&P 500 INDEX (Jun 15) 1944.10 13.60 10/24/14   3:20 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16600.00 123.00 10/24/14   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 16536.00 123.00 10/24/14   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 16578.00 123.00 10/24/14   3:16 PM CST
  • NASDAQ 100 INDEX (Dec 14) 4038.00 29.50 10/24/14   4:06 PM CST
  • NASDAQ 100 INDEX (Mar 15) 4027.25 29.75 10/24/14   3:20 PM CST
  • NASDAQ 100 INDEX (Jun 15) 4015.25 29.75 10/24/14   3:20 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
To Catch a (Silent) Thief
Cash Will Be King
DDGS Eyed as Fish Food
COOL Debate Marches On
One Step at a Time
Tools Apply Inputs With Precision
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands

DTN Ag Headline News
To Catch a (Silent) Thief
Cash Will Be King
DDGS Eyed as Fish Food
COOL Debate Marches On
One Step at a Time
Tools Apply Inputs With Precision
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands


DTN Videos
 02:51
10/24/2014 Grains Retreat Friday
 03:20
10/24/2014 Dry Weekend Pattern Friday
 01:27
10/24/2014 Profit-Taking Friday
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66

DTN Farm Business
Wednesday, October 15, 2014 1:32PM CDT
A consortium made up of some of the world's largest agribusinesses and conservation groups released its fifth-annual Global Agricultural Productivity report on Wednesday at the World Food Prize Symposium. The report sounds alarms over trends in production globally compared to population trends through 2050.

Friday, October 24, 2014 1:47PM CDT
Years of $6-and-up corn couldn't last forever. Some proactive grain farmers are bolstering their finances now to minimize tough seasons ahead.

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 1842 the first grain elevator was established in Buffalo, NY


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 23, 2014 2:13PM CDT
News pertaining to the ethanol industry.

Thursday, October 9, 2014 12:07PM CDT

Thursday, October 23, 2014 9:38AM CDT


DTN Ag Headline News
To Catch a (Silent) Thief
Cash Will Be King
DDGS Eyed as Fish Food
COOL Debate Marches On
One Step at a Time
Tools Apply Inputs With Precision
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands

Intraday Commodities
@CZ4

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
C4Z 352'4 -6'6
S4X 979'4 -15'6
W4Z 517'4 -9'0
O4Z 338'0 -8'6
Stocks
MSFT 46.1300 1.1100
WMT 76.3800 0.1300
XOM 94.490000 0.380000
TWX 78.7700 0.5800


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