Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Sep 361'6 356'0 360'2 -2'6
Dec 369'0 362'4 366'0 -4'4
Mar 381'6 375'4 379'0 -4'4
May 390'0 383'6 387'2 -4'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Sep 1095'6 1070'2 1090'0 15'6
Nov 1034'0 1021'0 1024'4 -4'4
Jan 1041'0 1029'0 1032'4 -4'0
 
@W - WHEAT - CBOT
  High Low Last Chg
Sep 562'2 546'0 549'2 -6'2
Dec 578'6 561'2 563'0 -8'2
Mar 597'4 580'4 582'4 -8'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Aug 155.950 154.900 155.950 1.250
Oct 151.550 149.750 151.525 1.325
Dec 154.100 152.150 154.075 1.250
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Oct 98.475 96.025 98.475 2.650
Dec 92.950 90.825 92.125 1.625
Feb 92.100 90.100 90.900 0.925
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Sep 2003.70 1997.70 1999.30 4.70
Dec 1993.40 4.70
Mar 1985.90 4.80
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Sep 17133.00 17069.00 17109.00 8.00
Dec 16592.00 8.00
Mar 16935.00 8.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Sep 4085.50 4072.50 4078.75 12.25
Dec 4074.50 12.25
Mar 4068.25 12.25

Quote of the Day


"Patience and perserverence have a magical effect before which difficulties disappear and obstacles vanish."

~ John Quincy Adams,  (1767-1848), 6th US President


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'0 361'6 356'0 360'2 -2'6 359'0s 08/29 Chart for @C4U
Dec 14 368'0 369'0 362'4 366'0 -4'4 364'6s 08/29 Chart for @C4Z
Mar 15 380'4 381'6 375'4 379'0 -4'4 377'6s 08/29 Chart for @C5H
May 15 389'0 390'0 383'6 387'2 -4'4 386'0s 08/29 Chart for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1070'2 1095'6 1070'2 1090'0 15'6 1089'4s 08/29 Chart for @S4U
Nov 14 1028'6 1034'0 1021'0 1024'4 -4'4 1024'2s 08/29 Chart for @S4X
Jan 15 1036'2 1041'0 1029'0 1032'4 -4'0 1032'4s 08/29 Chart for @S5F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 555'0 562'2 546'0 549'2 -6'2 550'2s 08/29 Chart for @W4U
Dec 14 570'0 578'6 561'2 563'0 -8'2 563'4s 08/29 Chart for @W4Z
Mar 15 589'0 597'4 580'4 582'4 -8'6 582'4s 08/29 Chart for @W5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 154.925 155.950 154.900 155.950 1.250 155.900s 08/29 Chart for @LE4Q
Oct 14 149.950 151.550 149.750 151.525 1.325 151.425s 08/29 Chart for @LE4V
Dec 14 152.475 154.100 152.150 154.075 1.250 153.950s 08/29 Chart for @LE4Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 96.050 98.475 96.025 98.475 2.650 98.125s 08/29 Chart for @HE4V
Dec 14 90.825 92.950 90.825 92.125 1.625 92.000s 08/29 Chart for @HE4Z
Feb 15 90.200 92.100 90.100 90.900 0.925 90.825s 08/29 Chart for @HE5G
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 1998.00 2003.70 1997.70 1999.30 4.70 2001.40s 08/29 Chart for @SP4U
Dec 14 1993.40 4.70 1993.40s 08/29 Chart for @SP4Z
Mar 15 1985.90 4.80 1985.90s 08/29 Chart for @SP5H
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17098.00 17133.00 17069.00 17109.00 8.00 17085.00s 08/29 Chart for @DJ4U
Dec 14 16592.00 8.00 17001.00s 08/29 Chart for @DJ4Z
Mar 15 16935.00 8.00 16935.00s 08/29 Chart for @DJ5H
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 4074.50 4085.50 4072.50 4078.75 12.25 4082.00s 08/29 Chart for @ND4U
Dec 14 4074.50 12.25 4074.50s 08/29 Chart for @ND4Z
Mar 15 4068.25 12.25 4068.25s 08/29 Chart for @ND5H
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: 77oF Feels Like: 80oF
Humid: 77% Dew Pt: 69oF
Barom: 29.9 Wind Dir: SW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:41 Sunset: 7:44
As reported at SEDALIA, MO at 10:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 90°F
Low: 66°F
Precip: 0%
High: 87°F
Low: 73°F
Precip: 80%
High: 84°F
Low: 68°F
Precip: 80%
High: 89°F
Low: 68°F
Precip: 30%
High: 94°F
Low: 74°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C4U) 360'2 -2'6
CORN (@C4Z) 366'0 -4'4
CORN (@C5H) 379'0 -4'4
CORN (@C5K) 387'2 -4'4
SOYBEANS (@S4U) 1090'0 15'6
SOYBEANS (@S4X) 1024'4 -4'4
SOYBEANS (@S5F) 1032'4 -4'0
WHEAT (@W4U) 549'2 -6'2
WHEAT (@W4Z) 563'0 -8'2
WHEAT (@W5H) 582'4 -8'6
LIVE CATTLE (@LE4Q) 155.950 1.250
LIVE CATTLE (@LE4V) 151.525 1.325
LIVE CATTLE (@LE4Z) 154.075 1.250
LEAN HOGS (@HE4V) 98.475 2.650
LEAN HOGS (@HE4Z) 92.125 1.625
LEAN HOGS (@HE5G) 90.900 0.925
S&P 500 INDEX (@SP4U) 1999.30 4.70
S&P 500 INDEX (@SP4Z) 1993.40 4.70
S&P 500 INDEX (@SP5H) 1985.90 4.80
DJ INDUSTRIAL AVERAGE (@DJ4U) 17109.00 8.00
DJ INDUSTRIAL AVERAGE (@DJ4Z) 16592.00 8.00
DJ INDUSTRIAL AVERAGE (@DJ5H) 16935.00 8.00
NASDAQ 100 INDEX (@ND4U) 4078.75 12.25
NASDAQ 100 INDEX (@ND4Z) 4074.50 12.25
NASDAQ 100 INDEX (@ND5H) 4068.25 12.25

My Market Watch
Click Here to Customize
Commodities
C4U 358'6 -2'6
S4U 1086'0 15'6
W4U 551'0 -6'2
O4U 350'0 1'2
Stocks
MSFT 45.4300 0.5500
WMT 75.5000 -0.4000
XOM 99.460000 -0.110000
TWX 77.0300 0.0800



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  360'2
Change:  -2'6
Bid:  357'4
Ask:  359'0
Today's High:  361'6
Today's Low:  356'0
Volume:  25,726
Open:  360'0
Settle:  359'0s
Prev:  361'6
Contract High: 
Contract Low: 
Updated:  Aug-29-2014
1:30:00PM
Delay Time:  10 Minutes


Quote of the Day


"Patience and perserverence have a magical effect before which difficulties disappear and obstacles vanish."

~ John Quincy Adams,  (1767-1848), 6th US President


Quote Ticker
  • CORN (Sep 14) 360'2 -2'6 8/29/14   1:30 PM CST
  • CORN (Dec 14) 366'0 -4'4 8/29/14   1:30 PM CST
  • CORN (Mar 15) 379'0 -4'4 8/29/14   1:30 PM CST
  • CORN (May 15) 387'2 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1090'0 15'6 8/29/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1024'4 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1032'4 -4'0 8/29/14   1:30 PM CST
  • WHEAT (Sep 14) 549'2 -6'2 8/29/14   1:30 PM CST
  • WHEAT (Dec 14) 563'0 -8'2 8/29/14   1:30 PM CST
  • WHEAT (Mar 15) 582'4 -8'6 8/29/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 155.950 1.250 8/29/14   12:29 PM CST
  • LIVE CATTLE (Oct 14) 151.525 1.325 8/29/14   1:54 PM CST
  • LIVE CATTLE (Dec 14) 154.075 1.250 8/29/14   1:54 PM CST
  • LEAN HOGS (Oct 14) 98.475 2.650 8/29/14   1:54 PM CST
  • LEAN HOGS (Dec 14) 92.125 1.625 8/29/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 90.900 0.925 8/29/14   1:54 PM CST
  • S&P 500 INDEX (Sep 14) 1999.30 4.70 8/29/14   3:43 PM CST
  • S&P 500 INDEX (Dec 14) 1993.40 4.70 8/29/14   3:24 PM CST
  • S&P 500 INDEX (Mar 15) 1985.90 4.80 8/29/14   3:24 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 17109.00 8.00 8/29/14   3:20 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16592.00 8.00 8/29/14   3:20 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 16935.00 8.00 8/29/14   3:20 PM CST
  • NASDAQ 100 INDEX (Sep 14) 4078.75 12.25 8/29/14   3:24 PM CST
  • NASDAQ 100 INDEX (Dec 14) 4074.50 12.25 8/29/14   3:24 PM CST
  • NASDAQ 100 INDEX (Mar 15) 4068.25 12.25 8/29/14   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
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays
Mapping the CWA
China Reform May Add Demand
Dr. Dan Talks Agronomy
DTN Retail Fertilizer Trends
View From the Cab

DTN Ag Headline News
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays
Mapping the CWA
China Reform May Add Demand
Dr. Dan Talks Agronomy
DTN Retail Fertilizer Trends
View From the Cab


DTN Videos
 02:42
8/29/2014 Grains Slide Friday
 02:41
8/29/2014 Wet Labor Day Pattern Friday
 01:29
8/29/2014 Grains Sag Friday
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66

DTN Farm Business
Friday, August 22, 2014 11:30AM CDT
The American Farm Bureau Federation asked a federal appeals court to reverse a lower court's September 2013 decision that EPA can set "pollution diets" in Chesapeake Bay.

Wednesday, August 20, 2014 12:01PM CDT
As crop prices and insurance coverage swoon, farmers may need to supplement incomes with federal farm support programs.

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 1997 "Dolly" was cloned from an udder cell of an adult sheep


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, July 30, 2014 8:28AM CDT
News pertaining to the ethanol industry.

Thursday, May 1, 2014 4:14PM CDT

Wednesday, July 30, 2014 11:25AM CDT


DTN Ag Headline News
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays
Mapping the CWA
China Reform May Add Demand
Dr. Dan Talks Agronomy
DTN Retail Fertilizer Trends
View From the Cab

Intraday Commodities
@CU4

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
C4U 358'6 -2'6
S4U 1086'0 15'6
W4U 551'0 -6'2
O4U 350'0 1'2
Stocks
MSFT 45.4300 0.5500
WMT 75.5000 -0.4000
XOM 99.460000 -0.110000
TWX 77.0300 0.0800


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