Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Dec 381'4 369'6 370'4 -0'4
Mar 394'2 382'6 383'4 -1'0
May 403'0 391'4 392'4 -0'6
Jul 410'0 399'0 399'6 -1'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1040'0 1013'4 1038'0 18'4
Mar 1047'2 1021'0 1045'2 18'0
May 1053'0 1028'0 1051'2 17'6
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 553'6 540'6 546'2 0'0
Mar 560'0 547'4 552'6 1'0
May 566'2 554'2 560'0 1'2
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 171.275 169.800 171.025 0.650
Feb 172.650 171.300 172.425 0.325
Apr 171.100 169.800 170.500 0.125
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 90.900 90.050 90.675 -0.125
Feb 91.275 90.150 90.475 -0.450
Apr 93.150 92.250 92.775 0.200
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Dec 2070.60 2050.00 2062.10 9.70
Mar 2054.60 9.60
Jun 2047.30 9.60
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Dec 17854.00 17698.00 17835.00 86.00
Mar 17240.00 85.00
Jun 17624.00 85.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Dec 4283.25 4239.00 4280.25 4.25
Mar 4244.00 4.25
Jun 4232.00 4.25

Quote of the Day


"There is no sudden leap into the stratosphere... There is only advancing step by step, slowly and tortuously, up the pyramid towards your goals...."

~ Ben Stein


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 381'4 369'6 370'4 -0'4 372'6s 11/21 Chart for @C4Z
Mar 15 385'2 394'2 382'6 383'4 -1'0 385'2s 11/21 Chart for @C5H
May 15 394'0 403'0 391'4 392'4 -0'6 394'2s 11/21 Chart for @C5K
Jul 15 401'0 410'0 399'0 399'6 -1'0 401'2s 11/21 Chart for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1020'4 1040'0 1013'4 1038'0 18'4 1039'0s 11/21 Chart for @S5F
Mar 15 1028'0 1047'2 1021'0 1045'2 18'0 1046'0s 11/21 Chart for @S5H
May 15 1034'4 1053'0 1028'0 1051'2 17'6 1052'2s 11/21 Chart for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 547'0 553'6 540'6 546'2 0'0 547'2s 11/21 Chart for @W4Z
Mar 15 552'4 560'0 547'4 552'6 1'0 553'4s 11/21 Chart for @W5H
May 15 558'0 566'2 554'2 560'0 1'2 560'4s 11/21 Chart for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.250 171.275 169.800 171.025 0.650 170.900s 11/21 Chart for @LE4Z
Feb 15 171.775 172.650 171.300 172.425 0.325 172.150s 11/21 Chart for @LE5G
Apr 15 170.300 171.100 169.800 170.500 0.125 170.425s 11/21 Chart for @LE5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.750 90.900 90.050 90.675 -0.125 90.650s 11/21 Chart for @HE4Z
Feb 15 91.150 91.275 90.150 90.475 -0.450 90.450s 11/21 Chart for @HE5G
Apr 15 92.475 93.150 92.250 92.775 0.200 92.950s 11/21 Chart for @HE5J
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 2051.80 2070.60 2050.00 2062.10 9.70 2061.80s 11/21 Chart for @SP4Z
Mar 15 2054.60 9.60 2054.60s 11/21 Chart for @SP5H
Jun 15 2047.30 9.60 2047.30s 11/21 Chart for @SP5M
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17698.00 17854.00 17698.00 17835.00 86.00 17780.00s 11/21 Chart for @DJ4Z
Mar 15 17240.00 85.00 17710.00s 11/21 Chart for @DJ5H
Jun 15 17624.00 85.00 17624.00s 11/21 Chart for @DJ5M
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 4243.75 4283.25 4239.00 4280.25 4.25 4249.25s 11/21 Chart for @ND4Z
Mar 15 4244.00 4.25 4244.00s 11/21 Chart for @ND5H
Jun 15 4232.00 4.25 4232.00s 11/21 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: 55oF Feels Like: 55oF
Humid: 90% Dew Pt: 52oF
Barom: 29.62 Wind Dir: SSE
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:03 Sunset: 4:54
As reported at SEDALIA, MO at 5:00 AM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 59°F
Low: 44°F
Precip: 80%
High: 42°F
Low: 31°F
Precip: 80%
High: 41°F
Low: 23°F
Precip: 0%
High: 48°F
Low: 33°F
Precip: 0%
High: 40°F
Low: 29°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C4Z) 370'4 -0'4
CORN (@C5H) 383'4 -1'0
CORN (@C5K) 392'4 -0'6
CORN (@C5N) 399'6 -1'0
SOYBEANS (@S5F) 1038'0 18'4
SOYBEANS (@S5H) 1045'2 18'0
SOYBEANS (@S5K) 1051'2 17'6
WHEAT (@W4Z) 546'2 0'0
WHEAT (@W5H) 552'6 1'0
WHEAT (@W5K) 560'0 1'2
LIVE CATTLE (@LE4Z) 171.025 0.650
LIVE CATTLE (@LE5G) 172.425 0.325
LIVE CATTLE (@LE5J) 170.500 0.125
LEAN HOGS (@HE4Z) 90.675 -0.125
LEAN HOGS (@HE5G) 90.475 -0.450
LEAN HOGS (@HE5J) 92.775 0.200
S&P 500 INDEX (@SP4Z) 2062.10 9.70
S&P 500 INDEX (@SP5H) 2054.60 9.60
S&P 500 INDEX (@SP5M) 2047.30 9.60
DJ INDUSTRIAL AVERAGE (@DJ4Z) 17835.00 86.00
DJ INDUSTRIAL AVERAGE (@DJ5H) 17240.00 85.00
DJ INDUSTRIAL AVERAGE (@DJ5M) 17624.00 85.00
NASDAQ 100 INDEX (@ND4Z) 4280.25 4.25
NASDAQ 100 INDEX (@ND5H) 4244.00 4.25
NASDAQ 100 INDEX (@ND5M) 4232.00 4.25

My Market Watch
Click Here to Customize
Commodities
C4Z 371'0 -0'4
S5F 1036'4 18'4
W4Z 548'0 0'0
O4Z 346'4 1'0
Stocks
MSFT 47.9800 -0.7200
WMT 84.6500 0.0700
XOM 96.810000 0.990000
TWX 80.0500 -0.5400



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  370'4
Change:  -0'4
Bid:  372'0
Ask:  372'0
Today's High:  381'4
Today's Low:  369'6
Volume:  182,648
Open:  372'6
Settle:  372'6s
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Nov-21-2014
1:42:00PM
Delay Time:  10 Minutes


Quote of the Day


"There is no sudden leap into the stratosphere... There is only advancing step by step, slowly and tortuously, up the pyramid towards your goals...."

~ Ben Stein


Quote Ticker
  • CORN (Dec 14) 370'4 -0'4 11/21/14   1:42 PM CST
  • CORN (Mar 15) 383'4 -1'0 11/21/14   1:42 PM CST
  • CORN (May 15) 392'4 -0'6 11/21/14   1:42 PM CST
  • CORN (Jul 15) 399'6 -1'0 11/21/14   1:42 PM CST
  • SOYBEANS (Jan 15) 1038'0 18'4 11/21/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1045'2 18'0 11/21/14   1:30 PM CST
  • SOYBEANS (May 15) 1051'2 17'6 11/21/14   1:30 PM CST
  • WHEAT (Dec 14) 546'2 0'0 11/21/14   1:30 PM CST
  • WHEAT (Mar 15) 552'6 1'0 11/21/14   1:30 PM CST
  • WHEAT (May 15) 560'0 1'2 11/21/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 171.025 0.650 11/21/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 172.425 0.325 11/21/14   1:54 PM CST
  • LIVE CATTLE (Apr 15) 170.500 0.125 11/21/14   1:54 PM CST
  • LEAN HOGS (Dec 14) 90.675 -0.125 11/21/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 90.475 -0.450 11/21/14   1:54 PM CST
  • LEAN HOGS (Apr 15) 92.775 0.200 11/21/14   1:53 PM CST
  • S&P 500 INDEX (Dec 14) 2062.10 9.70 11/21/14   3:47 PM CST
  • S&P 500 INDEX (Mar 15) 2054.60 9.60 11/21/14   3:24 PM CST
  • S&P 500 INDEX (Jun 15) 2047.30 9.60 11/21/14   3:24 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17835.00 86.00 11/21/14   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17240.00 85.00 11/21/14   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17624.00 85.00 11/21/14   3:16 PM CST
  • NASDAQ 100 INDEX (Dec 14) 4280.25 4.25 11/21/14   3:24 PM CST
  • NASDAQ 100 INDEX (Mar 15) 4244.00 4.25 11/21/14   3:24 PM CST
  • NASDAQ 100 INDEX (Jun 15) 4232.00 4.25 11/21/14   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
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update
View From the Cab
Vilsack: Exec Order Creates Stability
The Need for Speed
The Market's Fine Print
Ag Runoff Targeted
China May Import More Non-GMO Beans

DTN Ag Headline News
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update
View From the Cab
Vilsack: Exec Order Creates Stability
The Need for Speed
The Market's Fine Print
Ag Runoff Targeted
China May Import More Non-GMO Beans


DTN Videos
 06:20
11/17/2014 DTN/The Progressive Farmer Ag Summit Workshops
 03:07
Register Now!  December 8-10, 2014 Strategies for Ag's Super Cycles
 01:34
11/21/2014 Variable Trends Friday
 03:00
11/21/2014 Wide Precipitation Difference Friday
 03:09
11/21/2014 Soybeans Rally Friday

DTN Farm Business
Wednesday, November 19, 2014 11:51AM CST
The House Republican Steering Committee on Tuesday selected Rep. Michael Conaway, R-Texas, as the chairman of the House Agriculture Committee in the next Congress. His election means that both top leaders on the House Agriculture Committee will be certified public accountants.

Monday, November 17, 2014 2:01PM CST
Farm lenders should halt their petty rivalry and focus on agriculture's best interest: Our nation needs both country banks and their Farm Credit cousins competing for rural borrowers.

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 1869 the first transcontinental railroad was completed


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 23, 2014 1:13PM CST
News pertaining to the ethanol industry.

Thursday, October 9, 2014 11:07AM CST

Wednesday, November 12, 2014 11:45AM CST


DTN Ag Headline News
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update
View From the Cab
Vilsack: Exec Order Creates Stability
The Need for Speed
The Market's Fine Print
Ag Runoff Targeted
China May Import More Non-GMO Beans

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 371'0 -0'4
S5F 1036'4 18'4
W4Z 548'0 0'0
O4Z 346'4 1'0
Stocks
MSFT 47.9800 -0.7200
WMT 84.6500 0.0700
XOM 96.810000 0.990000
TWX 80.0500 -0.5400


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