Quotes
 
@C - CORN - CBOT
  High Low Last Chg
May 393'4 389'2 391'4 -0'2
Jul 401'2 397'2 399'4 -0'2
Sep 408'2 404'4 406'6 -0'2
Dec 417'0 413'0 415'0 0'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
May 976'2 965'0 968'0 -7'2
Jul 980'6 970'0 972'4 -6'4
Aug 979'4 969'0 971'0 -6'4
 
@W - WHEAT - CBOT
  High Low Last Chg
May 509'0 499'0 507'4 8'4
Jul 513'0 504'0 512'0 7'2
Sep 522'0 514'0 520'6 6'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Apr 162.825 161.350 162.400 0.950
Jun 153.150 151.800 152.650 0.975
Aug 150.200 148.900 149.750 0.900
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Apr 61.600 60.900 61.275 0.150
May 68.500 67.675 68.125 0.150
Jun 75.625 74.700 74.925 -0.150
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Jun 2057.50 2041.50 2052.00 4.10
Sep 2045.10 4.20
Dec 2038.80 4.20
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Jun 17650.00 23.00
Sep 17617.00 215.00
Dec 17527.00 215.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Jun 4325.75 15.00
Sep 4243.50 55.75
Dec 4244.00 55.75

Quote of the Day


"I am a great believer in luck. The harder I work the more I seem to have of it."

~ Thomas Jefferson


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'0 393'4 389'2 391'4 -0'2 391'0s 02:00P Chart for @C5K
Jul 15 399'0 401'2 397'2 399'4 -0'2 399'0s 02:00P Chart for @C5N
Sep 15 406'4 408'2 404'4 406'6 -0'2 406'4s 02:00P Chart for @C5U
Dec 15 414'0 417'0 413'0 415'0 0'0 414'6s 02:00P Chart for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 974'0 976'2 965'0 968'0 -7'2 967'2s 02:00P Chart for @S5K
Jul 15 978'0 980'6 970'0 972'4 -6'4 972'2s 02:00P Chart for @S5N
Aug 15 978'0 979'4 969'0 971'0 -6'4 971'2s 02:00P Chart for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 499'0 509'0 499'0 507'4 8'4 507'6s 02:00P Chart for @W5K
Jul 15 505'0 513'0 504'0 512'0 7'2 512'0s 02:00P Chart for @W5N
Sep 15 514'0 522'0 514'0 520'6 6'6 521'0s 02:00P Chart for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 161.675 162.825 161.350 162.400 0.950 162.625s 02:00P Chart for @LE5J
Jun 15 152.200 153.150 151.800 152.650 0.975 152.975s 02:00P Chart for @LE5M
Aug 15 149.250 150.200 148.900 149.750 0.900 149.950s 02:00P Chart for @LE5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 61.225 61.600 60.900 61.275 0.150 61.125s 02:00P Chart for @HE5J
May 15 67.950 68.500 67.675 68.125 0.150 68.175s 02:00P Chart for @HE5K
Jun 15 75.225 75.625 74.700 74.925 -0.150 75.000s 02:00P Chart for @HE5M
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 15 2050.20 2057.50 2041.50 2052.00 4.10 2052.60s 03/27 Chart for @SP5M
Sep 15 2045.10 4.20 2045.10s 03/27 Chart for @SP5U
Dec 15 2038.80 4.20 2038.80s 03/27 Chart for @SP5Z
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17650.00 23.00 17626.00s 03/27 Chart for @DJ5M
Sep 15 17617.00 215.00 17617.00s Chart for @DJ5U
Dec 15 17527.00 215.00 17527.00s Chart for @DJ5Z
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 15 4325.75 15.00 4325.75s 03/27 Chart for @ND5M
Sep 15 4243.50 55.75 4243.50s Chart for @ND5U
Dec 15 4244.00 55.75 4244.00s Chart for @ND5Z
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: 53oF Feels Like: 53oF
Humid: 57% Dew Pt: 38oF
Barom: 30.03 Wind Dir: WSW
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:01 Sunset: 7:32
As reported at SEDALIA, MO at 2:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 66°F
Low: 37°F
Precip: 0%
High: 68°F
Low: 40°F
Precip: 0%
High: 74°F
Low: 49°F
Precip: 0%
High: 77°F
Low: 52°F
Precip: 0%
High: 69°F
Low: 58°F
Precip: 60%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C5K) 391'4 -0'2
CORN (@C5N) 399'4 -0'2
CORN (@C5U) 406'6 -0'2
CORN (@C5Z) 415'0 0'0
SOYBEANS (@S5K) 968'0 -7'2
SOYBEANS (@S5N) 972'4 -6'4
SOYBEANS (@S5Q) 971'0 -6'4
WHEAT (@W5K) 507'4 8'4
WHEAT (@W5N) 512'0 7'2
WHEAT (@W5U) 520'6 6'6
LIVE CATTLE (@LE5J) 162.400 0.950
LIVE CATTLE (@LE5M) 152.650 0.975
LIVE CATTLE (@LE5Q) 149.750 0.900
LEAN HOGS (@HE5J) 61.275 0.150
LEAN HOGS (@HE5K) 68.125 0.150
LEAN HOGS (@HE5M) 74.925 -0.150
S&P 500 INDEX (@SP5M) 2052.00 4.10
S&P 500 INDEX (@SP5U) 2045.10 4.20
S&P 500 INDEX (@SP5Z) 2038.80 4.20
DJ INDUSTRIAL AVERAGE (@DJ5M) 17650.00 23.00
DJ INDUSTRIAL AVERAGE (@DJ5U) 17617.00 215.00
DJ INDUSTRIAL AVERAGE (@DJ5Z) 17527.00 215.00
NASDAQ 100 INDEX (@ND5M) 4325.75 15.00
NASDAQ 100 INDEX (@ND5U) 4243.50 55.75
NASDAQ 100 INDEX (@ND5Z) 4244.00 55.75

My Market Watch
Click Here to Customize
Commodities
C5K 390'2 -0'2
S5K 968'0 -7'2
W5K 509'0 8'4
O5K 278'0 -5'4
Stocks
MSFT 40.9700 -0.2400
WMT 81.350000 -0.540000
XOM 83.580000 -0.740000
TWX 85.110000 0.380000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  391'4
Change:  -0'2
Bid:  390'6
Ask:  390'6
Today's High:  393'4
Today's Low:  389'2
Volume:  120,766
Open:  391'0
Settle:  391'0s
Prev:  391'2
Contract High: 
Contract Low: 
Updated:  Mar-27-2015
1:30:00PM
Delay Time:  10 Minutes


Quote of the Day


"I am a great believer in luck. The harder I work the more I seem to have of it."

~ Thomas Jefferson


Quote Ticker
  • CORN (May 15) 391'4 -0'2 3/27/15   1:30 PM CST
  • CORN (Jul 15) 399'4 -0'2 3/27/15   1:30 PM CST
  • CORN (Sep 15) 406'6 -0'2 3/27/15   1:30 PM CST
  • CORN (Dec 15) 415'0 0'0 3/27/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'2 3/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 972'4 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Aug 15) 971'0 -6'4 3/27/15   1:30 PM CST
  • WHEAT (May 15) 507'4 8'4 3/27/15   1:30 PM CST
  • WHEAT (Jul 15) 512'0 7'2 3/27/15   1:30 PM CST
  • WHEAT (Sep 15) 520'6 6'6 3/27/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 162.400 0.950 3/27/15   1:54 PM CST
  • LIVE CATTLE (Jun 15) 152.650 0.975 3/27/15   1:54 PM CST
  • LIVE CATTLE (Aug 15) 149.750 0.900 3/27/15   1:54 PM CST
  • LEAN HOGS (Apr 15) 61.275 0.150 3/27/15   1:54 PM CST
  • LEAN HOGS (May 15) 68.125 0.150 3/27/15   1:54 PM CST
  • LEAN HOGS (Jun 15) 74.925 -0.150 3/27/15   1:54 PM CST
  • S&P 500 INDEX (Jun 15) 2052.00 4.10 3/27/15   4:04 PM CST
  • S&P 500 INDEX (Sep 15) 2045.10 4.20 3/27/15   3:24 PM CST
  • S&P 500 INDEX (Dec 15) 2038.80 4.20 3/27/15   3:24 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17650.00 23.00 3/27/15   3:19 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 17617.00 215.00     CST
  • DJ INDUSTRIAL AVERAGE (Dec 15) 17527.00 215.00     CST
  • NASDAQ 100 INDEX (Jun 15) 4325.75 15.00 3/27/15   3:24 PM CST
  • NASDAQ 100 INDEX (Sep 15) 4243.50 55.75     CST
  • NASDAQ 100 INDEX (Dec 15) 4244.00 55.75     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
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger

DTN Ag Headline News
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger


DTN Videos
 05:33
3/20/2015 Changes In Brazil
 03:22
3/27/2015 Wheat Rallies Friday
 04:02
3/23/20015 Ag Confidence Index Results
 01:31
3/27/2015 Wheat Moves Higher Friday
 03:00
3/27/2015 Southern Midwest Snow Friday

DTN Farm Business
Tuesday, March 24, 2015 12:21PM CDT
Under the 2014 farm bill, family operations are exempted from proposed changes in actively engaged rules. Only farm businesses defined as "non-family joint ventures" or general partnerships are affected.

Friday, March 27, 2015 7:39AM CDT
Think how rural communities could rejuvenate if farmland rents stayed local rather than flowing to out-of-state heirs. That's why some farmland owners want their hometowns to inherit at least part of their land.

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 1931 fungus that causes Dutch elm disease was introduced into the U.S.


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, March 10, 2015 2:36PM CDT
News pertaining to the ethanol industry.

Wednesday, March 18, 2015 11:00AM CDT

Thursday, February 26, 2015 6:39PM CDT


DTN Ag Headline News
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger

Intraday Commodities
@CK5

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
C5K 390'2 -0'2
S5K 968'0 -7'2
W5K 509'0 8'4
O5K 278'0 -5'4
Stocks
MSFT 40.9700 -0.2400
WMT 81.350000 -0.540000
XOM 83.580000 -0.740000
TWX 85.110000 0.380000


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