Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Mar 387'2 377'0 383'0 4'4
May 396'2 385'4 391'4 4'6
Jul 404'0 394'0 400'0 4'6
Sep 410'6 401'2 406'6 4'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Mar 1035'4 1020'0 1028'0 6'6
May 1038'0 1022'0 1030'4 5'2
Jul 1041'0 1026'0 1033'2 4'6
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 523'0 502'0 516'4 14'2
May 517'6 498'2 511'6 12'4
Jul 521'4 502'2 515'6 12'0
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Apr 152.150 149.325 152.100 1.900
Jun 144.450 141.800 144.075 0.900
Aug 143.075 140.450 142.300 0.250
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Apr 68.150 66.200 67.800 0.325
May 80.575 78.900 80.250 0.600
Jun 83.925 81.875 83.100 0.250
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Mar 2107.20 2104.00 2106.30 3.50
Jun 2095.10 - 7.10
Sep 2088.40 - 7.10
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Mar 18164.00 18154.00 18154.00 27.00
Jun 17150.00
Sep 17617.00 215.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Mar 4452.50 4449.00 4449.00 6.50
Jun 4436.00 - 19.50
Sep 4243.50 55.75

Quote of the Day


"Courage is not the absence of fear, but rather the judgement that something else is more important than fear."

~ Ambrose Redmoon


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 387'2 377'0 383'0 4'4 384'4s 06:43P Chart for @C5H
May 15 387'4 396'2 385'4 391'4 4'6 393'2s 06:45P Chart for @C5K
Jul 15 395'6 404'0 394'0 400'0 4'6 401'2s 04:40P Chart for @C5N
Sep 15 403'4 410'6 401'2 406'6 4'4 408'2s 06:37P Chart for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1035'4 1020'0 1028'0 6'6 1030'6s 06:33P Chart for @S5H
May 15 1026'0 1038'0 1022'0 1030'4 5'2 1031'6s 06:42P Chart for @S5K
Jul 15 1029'6 1041'0 1026'0 1033'2 4'6 1034'6s 06:10P Chart for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 507'0 523'0 502'0 516'4 14'2 517'4s 05:06P Chart for @W5H
May 15 501'0 517'6 498'2 511'6 12'4 513'0s 06:45P Chart for @W5K
Jul 15 503'6 521'4 502'2 515'6 12'0 516'6s 06:43P Chart for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 149.850 152.150 149.325 152.100 1.900 151.700s 02:00P Chart for @LE5J
Jun 15 142.850 144.450 141.800 144.075 0.900 143.850s 02:00P Chart for @LE5M
Aug 15 141.500 143.075 140.450 142.300 0.250 142.050s 02:00P Chart for @LE5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 66.600 68.150 66.200 67.800 0.325 67.475s 02:00P Chart for @HE5J
May 15 78.900 80.575 78.900 80.250 0.600 79.900s 02:00P Chart for @HE5K
Jun 15 81.875 83.925 81.875 83.100 0.250 82.875s 02:00P Chart for @HE5M
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 2104.00 2107.20 2104.00 2106.30 3.50 2102.80 06:45P Chart for @SP5H
Jun 15 2095.10 - 7.10 2095.10s 02/27 Chart for @SP5M
Sep 15 2088.40 - 7.10 2088.40s 02/27 Chart for @SP5U
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 18154.00 18164.00 18154.00 18154.00 27.00 18127.00 06:45P Chart for @DJ5H
Jun 15 17150.00 18046.00 Chart for @DJ5M
Sep 15 17617.00 215.00 17617.00s 02/05 Chart for @DJ5U
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 4449.00 4452.50 4449.00 4449.00 6.50 4442.50 06:45P Chart for @ND5H
Jun 15 4436.00 - 19.50 4436.00s 02/27 Chart for @ND5M
Sep 15 4243.50 55.75 4243.50s 02/05 Chart for @ND5U
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: 26oF Feels Like: 21oF
Humid: 75% Dew Pt: 19oF
Barom: 30.44 Wind Dir: WNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:43 Sunset: 6:06
As reported at SEDALIA, MO at 6:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 39°F
Low: 20°F
Precip: 0%
High: 47°F
Low: 29°F
Precip: 71%
High: 31°F
Low: 18°F
Precip: 0%
High: 35°F
Low: 15°F
Precip: 0%
High: 48°F
Low: 24°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C5H) 383'0 4'4
CORN (@C5K) 391'4 4'6
CORN (@C5N) 400'0 4'6
CORN (@C5U) 406'6 4'4
SOYBEANS (@S5H) 1028'0 6'6
SOYBEANS (@S5K) 1030'4 5'2
SOYBEANS (@S5N) 1033'2 4'6
WHEAT (@W5H) 516'4 14'2
WHEAT (@W5K) 511'6 12'4
WHEAT (@W5N) 515'6 12'0
LIVE CATTLE (@LE5J) 152.100 1.900
LIVE CATTLE (@LE5M) 144.075 0.900
LIVE CATTLE (@LE5Q) 142.300 0.250
LEAN HOGS (@HE5J) 67.800 0.325
LEAN HOGS (@HE5K) 80.250 0.600
LEAN HOGS (@HE5M) 83.100 0.250
S&P 500 INDEX (@SP5H) 2106.30 3.50
S&P 500 INDEX (@SP5M) 2095.10 - 7.10
S&P 500 INDEX (@SP5U) 2088.40 - 7.10
DJ INDUSTRIAL AVERAGE (@DJ5H) 18154.00 27.00
DJ INDUSTRIAL AVERAGE (@DJ5M) 17150.00
DJ INDUSTRIAL AVERAGE (@DJ5U) 17617.00 215.00
NASDAQ 100 INDEX (@ND5H) 4449.00 6.50
NASDAQ 100 INDEX (@ND5M) 4436.00 - 19.50
NASDAQ 100 INDEX (@ND5U) 4243.50 55.75

My Market Watch
Click Here to Customize
Commodities
C5H 383'0 4'4
S5H 1029'0 6'6
W5H 499'0 14'2
O5H 274'0 9'0
Stocks
MSFT 43.8500 -0.2050
WMT 83.9300 0.1300
XOM 88.540000 -0.110000
TWX 81.860000 -0.560000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  383'0
Change:  4'4
Bid:  383'0
Ask:  384'4
Today's High:  387'2
Today's Low:  377'0
Volume:  35,368
Open:  379'0
Settle:  384'4s
Prev:  380'0
Contract High: 
Contract Low: 
Updated:  Feb-27-2015
1:30:00PM
Delay Time:  10 Minutes


Quote of the Day


"Courage is not the absence of fear, but rather the judgement that something else is more important than fear."

~ Ambrose Redmoon


Quote Ticker
  • CORN (Mar 15) 383'0 4'4 2/27/15   1:30 PM CST
  • CORN (May 15) 391'4 4'6 2/27/15   1:30 PM CST
  • CORN (Jul 15) 400'0 4'6 2/27/15   1:30 PM CST
  • CORN (Sep 15) 406'6 4'4 2/27/15   1:30 PM CST
  • SOYBEANS (Mar 15) 1028'0 6'6 2/27/15   1:30 PM CST
  • SOYBEANS (May 15) 1030'4 5'2 2/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 1033'2 4'6 2/27/15   1:30 PM CST
  • WHEAT (Mar 15) 516'4 14'2 2/27/15   1:30 PM CST
  • WHEAT (May 15) 511'6 12'4 2/27/15   1:30 PM CST
  • WHEAT (Jul 15) 515'6 12'0 2/27/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 152.100 1.900 2/27/15   1:54 PM CST
  • LIVE CATTLE (Jun 15) 144.075 0.900 2/27/15   1:54 PM CST
  • LIVE CATTLE (Aug 15) 142.300 0.250 2/27/15   1:54 PM CST
  • LEAN HOGS (Apr 15) 67.800 0.325 2/27/15   1:54 PM CST
  • LEAN HOGS (May 15) 80.250 0.600 2/27/15   1:46 PM CST
  • LEAN HOGS (Jun 15) 83.100 0.250 2/27/15   1:54 PM CST
  • S&P 500 INDEX (Mar 15) 2106.30 3.50 3/1/15   6:41 PM CST
  • S&P 500 INDEX (Jun 15) 2095.10 - 7.10 2/27/15   3:07 PM CST
  • S&P 500 INDEX (Sep 15) 2088.40 - 7.10 2/27/15   3:07 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 18154.00 27.00 3/1/15   5:04 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17150.00     CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 17617.00 215.00 2/5/15   3:16 PM CST
  • NASDAQ 100 INDEX (Mar 15) 4449.00 6.50 3/1/15   5:03 PM CST
  • NASDAQ 100 INDEX (Jun 15) 4436.00 - 19.50 2/27/15   3:04 PM CST
  • NASDAQ 100 INDEX (Sep 15) 4243.50 55.75 2/5/15   3:22 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
Vilsack Whips Support for TPA
Corn Growers Defend RFS
The Art of Planting - 5
Manure Measure
Former NFL Player Talks Ag
Drift Danger
The Market's Fine Print
Cost Control
Brazil Truck Blockades Hit Agribusiness

DTN Ag Headline News
Vilsack Whips Support for TPA
Corn Growers Defend RFS
The Art of Planting - 5
Manure Measure
Former NFL Player Talks Ag
Drift Danger
The Market's Fine Print
Cost Control
Brazil Truck Blockades Hit Agribusiness


DTN Videos
 02:50
2/27/2015 Grains Finish Higher
 05:05
2/20/2015 Argentina Update
 01:26
2/27/2015 Grains Higher
 03:28
2/27/2015 Snow for MW/S.Plains

DTN Farm Business
Thursday, February 19, 2015 3:49PM CST
As feared by the meat industry, the 2015 Dietary Guidelines Advisory Committee's report downplays the health role of lean meat in a diet while also advising Americans to reduce eating red and processed meat, refined grains, added sugars and sodium. The report also recommended replacing solid animal fats with vegetable oils and nuts.

Friday, February 20, 2015 11:05AM CST
A retroactive IRS notice buys time for small employers to discontinue health reimbursement plans made illegal under the Affordable Care Act.

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 1917 U.S. grade standards for potatoes were issued, representing the first official grade standard for a fruit or vegetable issued by the USDA


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, February 5, 2015 12:22PM CST
News pertaining to the ethanol industry.

Wednesday, February 11, 2015 1:04PM CST

Thursday, February 26, 2015 5:39PM CST


DTN Ag Headline News
Vilsack Whips Support for TPA
Corn Growers Defend RFS
The Art of Planting - 5
Manure Measure
Former NFL Player Talks Ag
Drift Danger
The Market's Fine Print
Cost Control
Brazil Truck Blockades Hit Agribusiness

Intraday Commodities
@CH5

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
C5H 383'0 4'4
S5H 1029'0 6'6
W5H 499'0 14'2
O5H 274'0 9'0
Stocks
MSFT 43.8500 -0.2050
WMT 83.9300 0.1300
XOM 88.540000 -0.110000
TWX 81.860000 -0.560000


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