Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Dec 377'2 373'6 377'2 3'0
Mar 390'0 386'4 389'6 2'4
May 398'4 395'0 398'4 2'6
Jul 405'6 402'4 405'6 2'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1053'6 1045'0 1053'2 2'2
Mar 1059'0 1050'2 1058'4 2'2
May 1064'2 1055'6 1063'4 2'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 556'4 550'6 556'4 5'0
Mar 563'6 557'6 563'6 6'0
May 570'0 564'6 570'0 5'2
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 170.400 169.150 170.075 0.650
Feb 171.250 169.525 170.800 1.000
Apr 169.400 167.950 169.175 0.300
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 92.375 90.200 90.775 -0.375
Feb 91.475 89.250 89.925 -0.675
Apr 93.375 91.075 91.650 -0.900
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Dec 2072.40 2067.80 2071.10 3.50
Mar 2060.40 0.10
Jun 2053.10 0.10
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Dec 17846.00 17818.00 17840.00 32.00
Mar 17760.00
Jun
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Dec 4304.00 4298.75 4300.75 8.25
Mar 4287.00 10.25
Jun 4275.00 10.25

Quote of the Day


"Men are not disturbed by things, but the view they take of things."

~ Epictetus,  55 - 135 A.D.


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 377'2 373'6 377'2 3'0 374'2 04:40A Chart for @C4Z
Mar 15 387'0 390'0 386'4 389'6 2'4 387'2 04:40A Chart for @C5H
May 15 395'6 398'4 395'0 398'4 2'6 395'6 04:41A Chart for @C5K
Jul 15 403'0 405'6 402'4 405'6 2'6 403'0 04:41A Chart for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1053'6 1045'0 1053'2 2'2 1051'0 04:40A Chart for @S5F
Mar 15 1054'4 1059'0 1050'2 1058'4 2'2 1056'2 04:41A Chart for @S5H
May 15 1058'4 1064'2 1055'6 1063'4 2'2 1061'2 04:41A Chart for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 551'2 556'4 550'6 556'4 5'0 551'4 04:40A Chart for @W4Z
Mar 15 558'4 563'6 557'6 563'6 6'0 557'6 04:40A Chart for @W5H
May 15 564'6 570'0 564'6 570'0 5'2 564'6 04:40A Chart for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 169.450 170.400 169.150 170.075 0.650 170.150s 11/25 Chart for @LE4Z
Feb 15 170.000 171.250 169.525 170.800 1.000 171.025s 11/25 Chart for @LE5G
Apr 15 168.600 169.400 167.950 169.175 0.300 169.100s 11/25 Chart for @LE5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 91.750 92.375 90.200 90.775 -0.375 90.950s 11/25 Chart for @HE4Z
Feb 15 90.825 91.475 89.250 89.925 -0.675 89.825s 11/25 Chart for @HE5G
Apr 15 92.975 93.375 91.075 91.650 -0.900 91.650s 11/25 Chart for @HE5J
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 2068.20 2072.40 2067.80 2071.10 3.50 2067.60 04:40A Chart for @SP4Z
Mar 15 2060.40 0.10 2060.40s 11/25 Chart for @SP5H
Jun 15 2053.10 0.10 2053.10s 11/25 Chart for @SP5M
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17818.00 17846.00 17818.00 17840.00 32.00 17808.00 04:39A Chart for @DJ4Z
Mar 15 17760.00 17740.00 Chart for @DJ5H
Jun 15 17654.00 Chart for @DJ5M
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 4300.00 4304.00 4298.75 4300.75 8.25 4292.50 04:40A Chart for @ND4Z
Mar 15 4287.00 10.25 4287.00s 11/25 Chart for @ND5H
Jun 15 4275.00 10.25 4275.00s 11/25 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: 35oF Feels Like: 30oF
Humid: 59% Dew Pt: 22oF
Barom: 30.01 Wind Dir: SSE
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:06 Sunset: 4:53
As reported at SEDALIA, MO at 4:00 AM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 41°F
Low: 30°F
Precip: 62%
High: 37°F
Low: 23°F
Precip: 0%
High: 58°F
Low: 30°F
Precip: 0%
High: 66°F
Low: 45°F
Precip: 0%
High: 55°F
Low: 40°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C4Z) 377'2 3'0
CORN (@C5H) 389'6 2'4
CORN (@C5K) 398'4 2'6
CORN (@C5N) 405'6 2'6
SOYBEANS (@S5F) 1053'2 2'2
SOYBEANS (@S5H) 1058'4 2'2
SOYBEANS (@S5K) 1063'4 2'2
WHEAT (@W4Z) 556'4 5'0
WHEAT (@W5H) 563'6 6'0
WHEAT (@W5K) 570'0 5'2
LIVE CATTLE (@LE4Z) 170.075 0.650
LIVE CATTLE (@LE5G) 170.800 1.000
LIVE CATTLE (@LE5J) 169.175 0.300
LEAN HOGS (@HE4Z) 90.775 -0.375
LEAN HOGS (@HE5G) 89.925 -0.675
LEAN HOGS (@HE5J) 91.650 -0.900
S&P 500 INDEX (@SP4Z) 2071.10 3.50
S&P 500 INDEX (@SP5H) 2060.40 0.10
S&P 500 INDEX (@SP5M) 2053.10 0.10
DJ INDUSTRIAL AVERAGE (@DJ4Z) 17840.00 32.00
DJ INDUSTRIAL AVERAGE (@DJ5H) 17760.00
DJ INDUSTRIAL AVERAGE (@DJ5M)
NASDAQ 100 INDEX (@ND4Z) 4300.75 8.25
NASDAQ 100 INDEX (@ND5H) 4287.00 10.25
NASDAQ 100 INDEX (@ND5M) 4275.00 10.25

My Market Watch
Click Here to Customize
Commodities
C4Z 374'4 6'6
S5F 1049'0 17'2
W4Z 549'2 9'2
O4Z 346'4 -6'4
Stocks
MSFT 47.4700 -0.1200
WMT 84.9500 -0.4500
XOM 94.780000 -0.940000
TWX 82.4400 1.3275



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  377'0
Change:  2'6
Bid:  376'6
Ask:  377'0
Today's High:  377'0
Today's Low:  373'6
Volume:  153,228
Open:  374'0
Settle:  374'2
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Nov-26-2014
4:38:00AM
Delay Time:  10 Minutes


Quote of the Day


"Men are not disturbed by things, but the view they take of things."

~ Epictetus,  55 - 135 A.D.


Quote Ticker
  • CORN (Dec 14) 377'2 3'0 11/26/14   4:39 AM CST
  • CORN (Mar 15) 389'6 2'4 11/26/14   4:40 AM CST
  • CORN (May 15) 398'4 2'6 11/26/14   4:37 AM CST
  • CORN (Jul 15) 405'6 2'6 11/26/14   4:25 AM CST
  • SOYBEANS (Jan 15) 1053'2 2'2 11/26/14   4:39 AM CST
  • SOYBEANS (Mar 15) 1058'4 2'2 11/26/14   4:38 AM CST
  • SOYBEANS (May 15) 1063'4 2'2 11/26/14   4:39 AM CST
  • WHEAT (Dec 14) 556'4 5'0 11/26/14   4:35 AM CST
  • WHEAT (Mar 15) 563'6 6'0 11/26/14   4:40 AM CST
  • WHEAT (May 15) 570'0 5'2 11/26/14   4:37 AM CST
  • LIVE CATTLE (Dec 14) 170.075 0.650 11/25/14   3:57 PM CST
  • LIVE CATTLE (Feb 15) 170.800 1.000 11/25/14   3:59 PM CST
  • LIVE CATTLE (Apr 15) 169.175 0.300 11/25/14   3:50 PM CST
  • LEAN HOGS (Dec 14) 90.775 -0.375 11/25/14   3:59 PM CST
  • LEAN HOGS (Feb 15) 89.925 -0.675 11/25/14   3:55 PM CST
  • LEAN HOGS (Apr 15) 91.650 -0.900 11/25/14   3:57 PM CST
  • S&P 500 INDEX (Dec 14) 2071.10 3.50 11/26/14   3:49 AM CST
  • S&P 500 INDEX (Mar 15) 2060.40 0.10 11/25/14   3:21 PM CST
  • S&P 500 INDEX (Jun 15) 2053.10 0.10 11/25/14   3:21 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17840.00 32.00 11/26/14   2:34 AM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17760.00     CST
  • DJ INDUSTRIAL AVERAGE (Jun 15)     CST
  • NASDAQ 100 INDEX (Dec 14) 4300.75 8.25 11/26/14   3:31 AM CST
  • NASDAQ 100 INDEX (Mar 15) 4287.00 10.25 11/25/14   3:21 PM CST
  • NASDAQ 100 INDEX (Jun 15) 4275.00 10.25 11/25/14   3:21 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
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update

DTN Ag Headline News
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update


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
 01:44
11/25/2014 Strong Commercial Buying
 02:34
11/25/2014 Mainly Dry Outlook for S. Plains
 02:54
11/25/2014 Grains Rally Tuesday

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 1902 the USDA began breeding plants for disease resistance


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.

Tuesday, November 25, 2014 11:47AM CST

Wednesday, November 12, 2014 11:45AM CST


DTN Ag Headline News
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update

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 374'4 6'6
S5F 1049'0 17'2
W4Z 549'2 9'2
O4Z 346'4 -6'4
Stocks
MSFT 47.4700 -0.1200
WMT 84.9500 -0.4500
XOM 94.780000 -0.940000
TWX 82.4400 1.3275


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