Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Mar 388'2 382'2 383'4 -2'6
May 396'4 390'6 392'2 -2'6
Jul 404'2 398'0 399'2 -2'6
Sep 410'4 404'4 405'6 -2'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Mar 984'2 967'0 984'0 10'6
May 991'0 973'4 990'4 10'6
Jul 996'4 979'2 996'4 10'6
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 534'6 519'2 519'4 -9'4
May 537'4 523'0 523'2 -8'4
Jul 541'4 528'0 528'0 -7'2
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Feb 153.250 148.375 150.100 - 0.525
Apr 151.675 146.650 148.350 - 0.800
Jun 145.625 140.975 142.650 - 0.100
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Feb 71.650 69.425 71.250 1.525
Apr 73.650 70.900 73.200 2.000
May 79.225 77.375 78.725 2.075
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Mar 2054.70 2025.90 2054.20 10.30
Jun 2046.00 9.70
Sep 2038.80 9.80
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Mar 17626.00 17435.00 17626.00 38.00
Jun 17150.00 26.00
Sep 17455.00 26.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Mar 4278.25 4243.00 4278.25 2.25
Jun 4259.25 3.00
Sep 4249.50 3.00

Quote of the Day


"Twenty years from now you will be more disappointed by the things that you didn't do than by the ones you did do. So throw off the bowlines. Sail away from the safe harbor. Catch the trade winds in your sails. Explore. Dream. Discover."

~ Mark Twain


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 385'6 388'2 382'2 383'4 -2'6 384'0s 03:30P Chart for @C5H
May 15 393'6 396'4 390'6 392'2 -2'6 392'4s 03:56P Chart for @C5K
Jul 15 401'2 404'2 398'0 399'2 -2'6 400'0s 03:56P Chart for @C5N
Sep 15 408'6 410'4 404'4 405'6 -2'6 406'4s 03:56P Chart for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 971'6 984'2 967'0 984'0 10'6 983'4s 03:57P Chart for @S5H
May 15 978'4 991'0 973'4 990'4 10'6 990'2s 03:30P Chart for @S5K
Jul 15 983'2 996'4 979'2 996'4 10'6 996'0s 02:52P Chart for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 530'6 534'6 519'2 519'4 -9'4 520'4s 03:15P Chart for @W5H
May 15 534'0 537'4 523'0 523'2 -8'4 524'2s 01:30P Chart for @W5K
Jul 15 538'6 541'4 528'0 528'0 -7'2 529'2s 02:30P Chart for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 150.300 153.250 148.375 150.100 - 0.525 149.825s 04:10P Chart for @LE5G
Apr 15 148.775 151.675 146.650 148.350 - 0.800 148.000s 04:00P Chart for @LE5J
Jun 15 142.925 145.625 140.975 142.650 - 0.100 142.675s 04:00P Chart for @LE5M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 69.700 71.650 69.425 71.250 1.525 70.825s 04:10P Chart for @HE5G
Apr 15 71.350 73.650 70.900 73.200 2.000 72.650s 04:01P Chart for @HE5J
May 15 77.575 79.225 77.375 78.725 2.075 78.850s 04:10P Chart for @HE5K
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 2035.50 2054.70 2025.90 2054.20 10.30 2053.60 04:14P Chart for @SP5H
Jun 15 2046.00 9.70 2046.00 03:23P Chart for @SP5M
Sep 15 2038.80 9.80 2038.80 03:23P Chart for @SP5U
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 17478.00 17626.00 17435.00 17626.00 38.00 17614.00 04:14P Chart for @DJ5H
Jun 15 17150.00 26.00 17545.00 04:10P Chart for @DJ5M
Sep 15 17455.00 26.00 17455.00 04:10P Chart for @DJ5U
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 4243.00 4278.25 4243.00 4278.25 2.25 4269.25 04:14P Chart for @ND5H
Jun 15 4259.25 3.00 4259.25 03:23P Chart for @ND5M
Sep 15 4249.50 3.00 4249.50 03:23P Chart for @ND5U
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: 55oF Feels Like: 55oF
Humid: 51% Dew Pt: 37oF
Barom: 29.91 Wind Dir: WNW
Cond: N/A Wind Spd: 17 mph
Sunrise: 7:23 Sunset: 5:27
As reported at SEDALIA, MO at 4:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 54°F
Low: 28°F
Precip: 0%
High: 50°F
Low: 32°F
Precip: 0%
High: 64°F
Low: 35°F
Precip: 0%
High: 51°F
Low: 37°F
Precip: 0%
High: 48°F
Low: 27°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C5H) 383'4 -2'6
CORN (@C5K) 392'2 -2'6
CORN (@C5N) 399'2 -2'6
CORN (@C5U) 405'6 -2'6
SOYBEANS (@S5H) 984'0 10'6
SOYBEANS (@S5K) 990'4 10'6
SOYBEANS (@S5N) 996'4 10'6
WHEAT (@W5H) 519'4 -9'4
WHEAT (@W5K) 523'2 -8'4
WHEAT (@W5N) 528'0 -7'2
LIVE CATTLE (@LE5G) 150.100 - 0.525
LIVE CATTLE (@LE5J) 148.350 - 0.800
LIVE CATTLE (@LE5M) 142.650 - 0.100
LEAN HOGS (@HE5G) 71.250 1.525
LEAN HOGS (@HE5J) 73.200 2.000
LEAN HOGS (@HE5K) 78.725 2.075
S&P 500 INDEX (@SP5H) 2054.20 10.30
S&P 500 INDEX (@SP5M) 2046.00 9.70
S&P 500 INDEX (@SP5U) 2038.80 9.80
DJ INDUSTRIAL AVERAGE (@DJ5H) 17626.00 38.00
DJ INDUSTRIAL AVERAGE (@DJ5M) 17150.00 26.00
DJ INDUSTRIAL AVERAGE (@DJ5U) 17455.00 26.00
NASDAQ 100 INDEX (@ND5H) 4278.25 2.25
NASDAQ 100 INDEX (@ND5M) 4259.25 3.00
NASDAQ 100 INDEX (@ND5U) 4249.50 3.00

My Market Watch
Click Here to Customize
Commodities
C5H 384'0 -2'6
S5H 983'4 10'6
W5H 520'0 -9'4
O5H 302'0 0'2
Stocks
MSFT 47.0100 -0.1700
WMT 88.6300 0.1200
XOM 91.760000 0.870000
TWX 80.9700 1.0000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  383'4
Change:  -2'6
Bid:  383'2
Ask:  383'2
Today's High:  388'2
Today's Low:  382'2
Volume:  93,557
Open:  385'6
Settle:  384'0s
Prev:  386'6
Contract High: 
Contract Low: 
Updated:  Jan-26-2015
1:30:00PM
Delay Time:  10 Minutes


Quote of the Day


"Twenty years from now you will be more disappointed by the things that you didn't do than by the ones you did do. So throw off the bowlines. Sail away from the safe harbor. Catch the trade winds in your sails. Explore. Dream. Discover."

~ Mark Twain


Quote Ticker
  • CORN (Mar 15) 383'4 -2'6 1/26/15   1:30 PM CST
  • CORN (May 15) 392'2 -2'6 1/26/15   1:30 PM CST
  • CORN (Jul 15) 399'2 -2'6 1/26/15   1:30 PM CST
  • CORN (Sep 15) 405'6 -2'6 1/26/15   1:30 PM CST
  • SOYBEANS (Mar 15) 984'0 10'6 1/26/15   1:30 PM CST
  • SOYBEANS (May 15) 990'4 10'6 1/26/15   1:30 PM CST
  • SOYBEANS (Jul 15) 996'4 10'6 1/26/15   1:30 PM CST
  • WHEAT (Mar 15) 519'4 -9'4 1/26/15   1:30 PM CST
  • WHEAT (May 15) 523'2 -8'4 1/26/15   1:30 PM CST
  • WHEAT (Jul 15) 528'0 -7'2 1/26/15   1:30 PM CST
  • LIVE CATTLE (Feb 15) 150.100 - 0.525 1/26/15   3:59 PM CST
  • LIVE CATTLE (Apr 15) 148.350 - 0.800 1/26/15   3:59 PM CST
  • LIVE CATTLE (Jun 15) 142.650 - 0.100 1/26/15   3:59 PM CST
  • LEAN HOGS (Feb 15) 71.250 1.525 1/26/15   3:53 PM CST
  • LEAN HOGS (Apr 15) 73.200 2.000 1/26/15   3:59 PM CST
  • LEAN HOGS (May 15) 78.725 2.075 1/26/15   3:52 PM CST
  • S&P 500 INDEX (Mar 15) 2054.20 10.30 1/26/15   3:39 PM CST
  • S&P 500 INDEX (Jun 15) 2046.00 9.70 1/26/15   3:23 PM CST
  • S&P 500 INDEX (Sep 15) 2038.80 9.80 1/26/15   3:23 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17626.00 38.00 1/26/15   4:12 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17150.00 26.00 1/26/15   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 17455.00 26.00 1/26/15   3:16 PM CST
  • NASDAQ 100 INDEX (Mar 15) 4278.25 2.25 1/26/15   3:23 PM CST
  • NASDAQ 100 INDEX (Jun 15) 4259.25 3.00 1/26/15   3:23 PM CST
  • NASDAQ 100 INDEX (Sep 15) 4249.50 3.00 1/26/15   3:23 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
Truck Drivers in Short Supply
The Attraction of Youth
DTN Fertilizer Outlook
Farmland Outlook
Dairy Suit Draws Attention
Survive and Thrive
DDG Outlook
NFU Doubts Cattle Import Basis
U.S. Pest Invasion

DTN Ag Headline News
Truck Drivers in Short Supply
The Attraction of Youth
DTN Fertilizer Outlook
Farmland Outlook
Dairy Suit Draws Attention
Survive and Thrive
DDG Outlook
NFU Doubts Cattle Import Basis
U.S. Pest Invasion


DTN Videos
 03:05
1/26/2015 Central Brazil Showers Monday
 01:24
1/26/2015 Grains Mixed Monday
 04:33
1/23/2015 Affordable Care Act: Avoid The Fines
 02:39
12/7/2014 Bryce Anderson Interviews Tregg Cronin
 04:27
12/8/2014 Bryce Anderson Interviews Derek Boudreau

DTN Farm Business
Wednesday, January 21, 2015 4:20PM CST
Members of the eight organizations comprising the Beef Checkoff Enhancement Working Group were sent a proposal last week in the latest effort to reach industry agreement on ways to increase beef checkoff revenues.

Thursday, January 15, 2015 10:45AM CST
A little-noticed rule in the Affordable Care Act could impose huge penalties on small business. In most cases, if you have offered employees cash reimbursements instead of business-provided health care insurance, you must make changes retroactive to 2014 or face fines of $36,500 per employee per year.

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 1870 foot-and-mouth disease was first reported in the U.S.


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, January 20, 2015 4:38PM CST
News pertaining to the ethanol industry.

Wednesday, December 10, 2014 9:50AM CST

Wednesday, January 14, 2015 10:44AM CST


DTN Ag Headline News
Truck Drivers in Short Supply
The Attraction of Youth
DTN Fertilizer Outlook
Farmland Outlook
Dairy Suit Draws Attention
Survive and Thrive
DDG Outlook
NFU Doubts Cattle Import Basis
U.S. Pest Invasion

Intraday Commodities
@CH5

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
C5H 384'0 -2'6
S5H 983'4 10'6
W5H 520'0 -9'4
O5H 302'0 0'2
Stocks
MSFT 47.0100 -0.1700
WMT 88.6300 0.1200
XOM 91.760000 0.870000
TWX 80.9700 1.0000


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