Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Dec 378'0 368'0 376'2 2'6
Mar 390'2 380'6 388'6 2'2
May 398'6 389'4 397'2 2'2
Jul 405'2 396'0 403'4 1'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Nov 1052'2 1012'2 1041'0 22'2
Jan 1054'0 1016'4 1042'4 19'4
Mar 1058'2 1023'0 1047'0 17'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 539'0 523'0 531'6 -3'4
Mar 552'0 536'4 545'0 -3'2
May 559'0 544'4 552'2 -3'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 167.750 165.450 166.250 - 1.275
Feb 167.800 165.525 166.200 - 1.375
Apr 166.750 164.925 165.600 - 0.575
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 88.400 87.200 88.200 0.825
Feb 88.200 86.750 88.200 1.100
Apr 89.325 87.400 89.250 1.100
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Dec 2016.40 1987.80 2009.40 22.80
Mar 2003.70 22.90
Jun 1996.00 22.90
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Dec 17354.00 17106.00 17298.00 197.00
Mar 17200.00 17200.00 17200.00 198.00
Jun 17154.00 198.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Dec 4156.75 4093.00 4153.00 61.00
Mar 4142.75 60.25
Jun 4130.75 60.25

Quote of the Day


"A little nonsense now and then, is cherished by the wisest men."

~ Roald Dahl, Willy Wonka


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 378'0 368'0 376'2 2'6 376'6s 03:48P Chart for @C4Z
Mar 15 385'4 390'2 380'6 388'6 2'2 389'2s 03:56P Chart for @C5H
May 15 394'0 398'6 389'4 397'2 2'2 398'0s 03:32P Chart for @C5K
Jul 15 400'4 405'2 396'0 403'4 1'6 404'2s 03:39P Chart for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1052'2 1012'2 1041'0 22'2 1046'4s 03:43P Chart for @S4X
Jan 15 1028'2 1054'0 1016'4 1042'4 19'4 1049'2s 03:38P Chart for @S5F
Mar 15 1034'2 1058'2 1023'0 1047'0 17'2 1053'2s 03:58P Chart for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 536'0 539'0 523'0 531'6 -3'4 532'4s 03:35P Chart for @W4Z
Mar 15 549'0 552'0 536'4 545'0 -3'2 545'6s 03:52P Chart for @W5H
May 15 558'0 559'0 544'4 552'2 -3'6 553'2s 01:35P Chart for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 167.450 167.750 165.450 166.250 - 1.275 166.050s 04:00P Chart for @LE4Z
Feb 15 167.475 167.800 165.525 166.200 - 1.375 166.100s 04:00P Chart for @LE5G
Apr 15 166.150 166.750 164.925 165.600 - 0.575 165.600s 04:00P Chart for @LE5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 87.750 88.400 87.200 88.200 0.825 88.025s 04:00P Chart for @HE4Z
Feb 15 87.375 88.200 86.750 88.200 1.100 88.050s 04:00P Chart for @HE5G
Apr 15 88.350 89.325 87.400 89.250 1.100 89.150s 04:00P Chart for @HE5J
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 1988.40 2016.40 1987.80 2009.40 22.80 2011.40s 04:15P Chart for @SP4Z
Mar 15 2003.70 22.90 2003.70s 04:15P Chart for @SP5H
Jun 15 1996.00 22.90 1996.00s 04:15P Chart for @SP5M
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17111.00 17354.00 17106.00 17298.00 197.00 17311.00s 04:15P Chart for @DJ4Z
Mar 15 17200.00 17200.00 17200.00 17200.00 198.00 17240.00s 04:15P Chart for @DJ5H
Jun 15 17154.00 198.00 17154.00s 04:15P Chart for @DJ5M
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 4093.00 4156.75 4093.00 4153.00 61.00 4150.50s 04:15P Chart for @ND4Z
Mar 15 4142.75 60.25 4142.75s 04:15P Chart for @ND5H
Jun 15 4130.75 60.25 4130.75s 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: 33oF Feels Like: 27oF
Humid: 54% Dew Pt: 18oF
Barom: 30.47 Wind Dir: NNE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:39 Sunset: 6:12
As reported at SEDALIA, MO at 10:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 51°F
Low: 27°F
Precip: 0%
High: 62°F
Low: 37°F
Precip: 0%
High: 69°F
Low: 49°F
Precip: 49%
High: 60°F
Low: 50°F
Precip: 60%
High: 62°F
Low: 45°F
Precip: 53%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C4Z) 376'2 2'6
CORN (@C5H) 388'6 2'2
CORN (@C5K) 397'2 2'2
CORN (@C5N) 403'4 1'6
SOYBEANS (@S4X) 1041'0 22'2
SOYBEANS (@S5F) 1042'4 19'4
SOYBEANS (@S5H) 1047'0 17'2
WHEAT (@W4Z) 531'6 -3'4
WHEAT (@W5H) 545'0 -3'2
WHEAT (@W5K) 552'2 -3'6
LIVE CATTLE (@LE4Z) 166.250 - 1.275
LIVE CATTLE (@LE5G) 166.200 - 1.375
LIVE CATTLE (@LE5J) 165.600 - 0.575
LEAN HOGS (@HE4Z) 88.200 0.825
LEAN HOGS (@HE5G) 88.200 1.100
LEAN HOGS (@HE5J) 89.250 1.100
S&P 500 INDEX (@SP4Z) 2009.40 22.80
S&P 500 INDEX (@SP5H) 2003.70 22.90
S&P 500 INDEX (@SP5M) 1996.00 22.90
DJ INDUSTRIAL AVERAGE (@DJ4Z) 17298.00 197.00
DJ INDUSTRIAL AVERAGE (@DJ5H) 17200.00 198.00
DJ INDUSTRIAL AVERAGE (@DJ5M) 17154.00 198.00
NASDAQ 100 INDEX (@ND4Z) 4153.00 61.00
NASDAQ 100 INDEX (@ND5H) 4142.75 60.25
NASDAQ 100 INDEX (@ND5M) 4130.75 60.25

My Market Watch
Click Here to Customize
Commodities
C4Z 375'0 2'6
S4X 1047'0 22'2
W4Z 532'0 -3'4
O4Z 335'4 -2'2
Stocks
MSFT 46.9500 0.9000
WMT 76.2700 -0.1800
XOM 96.710000 2.260000
TWX 79.4700 -0.1800



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  376'2
Change:  2'6
Bid:  375'0
Ask:  375'0
Today's High:  378'0
Today's Low:  368'0
Volume:  181,142
Open:  372'6
Settle:  376'6s
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Oct-31-2014
1:35:00PM
Delay Time:  10 Minutes


Quote of the Day


"A little nonsense now and then, is cherished by the wisest men."

~ Roald Dahl, Willy Wonka


Quote Ticker
  • CORN (Dec 14) 376'2 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 388'6 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 397'2 2'2 10/31/14   1:35 PM CST
  • CORN (Jul 15) 403'4 1'6 10/31/14   1:35 PM CST
  • SOYBEANS (Nov 14) 1041'0 22'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 19'4 10/31/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1047'0 17'2 10/31/14   1:30 PM CST
  • WHEAT (Dec 14) 531'6 -3'4 10/31/14   1:35 PM CST
  • WHEAT (Mar 15) 545'0 -3'2 10/31/14   1:35 PM CST
  • WHEAT (May 15) 552'2 -3'6 10/31/14   1:35 PM CST
  • LIVE CATTLE (Dec 14) 166.250 - 1.275 10/31/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 166.200 - 1.375 10/31/14   1:52 PM CST
  • LIVE CATTLE (Apr 15) 165.600 - 0.575 10/31/14   1:54 PM CST
  • LEAN HOGS (Dec 14) 88.200 0.825 10/31/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 88.200 1.100 10/31/14   1:52 PM CST
  • LEAN HOGS (Apr 15) 89.250 1.100 10/31/14   1:51 PM CST
  • S&P 500 INDEX (Dec 14) 2009.40 22.80 10/31/14   3:53 PM CST
  • S&P 500 INDEX (Mar 15) 2003.70 22.90 10/31/14   3:07 PM CST
  • S&P 500 INDEX (Jun 15) 1996.00 22.90 10/31/14   3:07 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17298.00 197.00 10/31/14   3:31 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17200.00 198.00 10/31/14   3:50 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17154.00 198.00 10/31/14   3:17 PM CST
  • NASDAQ 100 INDEX (Dec 14) 4153.00 61.00 10/31/14   3:29 PM CST
  • NASDAQ 100 INDEX (Mar 15) 4142.75 60.25 10/31/14   3:29 PM CST
  • NASDAQ 100 INDEX (Jun 15) 4130.75 60.25 10/31/14   3:29 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
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take

DTN Ag Headline News
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take


DTN Videos

DTN Videos temporarily unavailable.



DTN Farm Business
Monday, October 27, 2014 3:28PM CDT
Agriculture Secretary Tom Vilsack said the U.S. might not file an appeal of the country-of-origin labeling case until January because the WTO already has a backlog of appeals.

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 1941 deep-vat fermentation was developed in Peoria, IL, allowing mass-production of penicillin


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
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take

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 375'0 2'6
S4X 1047'0 22'2
W4Z 532'0 -3'4
O4Z 335'4 -2'2
Stocks
MSFT 46.9500 0.9000
WMT 76.2700 -0.1800
XOM 96.710000 2.260000
TWX 79.4700 -0.1800


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