Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Dec 351'0 348'4 348'6 -2'2
Mar 360'4 357'4 358'0 -2'4
May 367'2 364'2 364'4 -2'6
Jul 374'2 371'2 371'6 -2'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1051'0 1044'0 1046'4 -1'2
Mar 1061'0 1054'4 1056'6 -1'0
May 1068'0 1061'6 1063'6 -1'0
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 393'0 388'2 390'2 0'2
Mar 407'4 403'0 403'4 -3'2
May 419'2 415'2 415'4 -3'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 109.900 107.275 109.625 2.025
Feb 111.300 108.350 110.775 2.075
Apr 111.275 108.400 110.775 2.050
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Dec 54.075 52.000 53.450 1.875
Feb 57.725 55.025 57.450 2.675
Apr 63.950 61.425 63.500 2.500

Quote of the Day


"A man who has never gone to school may steal from a freight car; but if he has a university education, he may steal the whole railroad."

~ Theodore Roosevelt,  (1858-1919), 26th US President, Republican


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 350'2 351'0 348'4 348'6 -2'2 351'0 07:45A Chart for @C6Z
Mar 17 359'2 360'4 357'4 358'0 -2'4 360'4 08:08A Chart for @C7H
May 17 366'0 367'2 364'2 364'4 -2'6 367'2 08:08A Chart for @C7K
Jul 17 373'2 374'2 371'2 371'6 -2'4 374'2 08:09A Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1047'0 1051'0 1044'0 1046'4 -1'2 1047'6 08:06A Chart for @S7F
Mar 17 1057'0 1061'0 1054'4 1056'6 -1'0 1057'6 08:05A Chart for @S7H
May 17 1064'0 1068'0 1061'6 1063'6 -1'0 1064'6 07:45A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 393'0 393'0 388'2 390'2 0'2 389'4s 07:45A Chart for @W6Z
Mar 17 406'4 407'4 403'0 403'4 -3'2 406'6 08:06A Chart for @W7H
May 17 419'0 419'2 415'2 415'4 -3'6 419'2 07:45A Chart for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 16 108.400 109.900 107.275 109.625 2.025 109.850s 07:47A Chart for @LE6Z
Feb 17 109.700 111.300 108.350 110.775 2.075 111.050s 08:09A Chart for @LE7G
Apr 17 109.500 111.275 108.400 110.775 2.050 111.025s 07:44A Chart for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 16 52.250 54.075 52.000 53.450 1.875 53.375s 07:53A Chart for @HE6Z
Feb 17 55.350 57.725 55.025 57.450 2.675 57.475s 08:09A Chart for @HE7G
Apr 17 61.575 63.950 61.425 63.500 2.500 63.625s 07:53A Chart for @HE7J
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: 31oF Feels Like: 31oF
Humid: 56% Dew Pt: 17oF
Barom: 30.23 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:17 Sunset: 4:51
As reported at SEDALIA, MO at 7:00 AM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Wednesday

Thursday

Friday

Saturday

Sunday
High: 33°F
Low: 24°F
Precip: 51%
High: 29°F
Low: 17°F
Precip: 0%
High: 31°F
Low: 14°F
Precip: 0%
High: 40°F
Low: 20°F
Precip: 0%
High: 38°F
Low: 28°F
Precip: 62%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C6Z) 348'6 -2'2
CORN (@C7H) 358'0 -2'4
CORN (@C7K) 364'4 -2'6
CORN (@C7N) 371'6 -2'4
SOYBEANS (@S7F) 1046'4 -1'2
SOYBEANS (@S7H) 1056'6 -1'0
SOYBEANS (@S7K) 1063'6 -1'0
WHEAT (@W6Z) 390'2 0'2
WHEAT (@W7H) 403'4 -3'2
WHEAT (@W7K) 415'4 -3'6
LIVE CATTLE (@LE6Z) 109.625 2.025
LIVE CATTLE (@LE7G) 110.775 2.075
LIVE CATTLE (@LE7J) 110.775 2.050
LEAN HOGS (@HE6Z) 53.450 1.875
LEAN HOGS (@HE7G) 57.450 2.675
LEAN HOGS (@HE7J) 63.500 2.500

My Market Watch
Click Here to Customize
Commodities
@C6Z 348'6 -2'2
@S7F 1046'4 -1'2
@W6Z 390'2 0'2
@O6Z 209'0 10'2
Stocks
MSFT 59.950000 -0.270000
WMT 69.860000 -0.080000
XOM 87.560000 0.080000
TWX 93.900000 0.560000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  348'6
Change:  -2'2
Bid:  348'6
Ask:  351'2
Today's High:  351'0
Today's Low:  348'4
Volume:  2,553
Open:  350'2
Settle:  351'0
Prev:  351'0
Contract High: 
Contract Low: 
Updated:  Dec-07-2016
7:44:00AM
Delay Time:  10 Minutes


Quote of the Day


"A man who has never gone to school may steal from a freight car; but if he has a university education, he may steal the whole railroad."

~ Theodore Roosevelt,  (1858-1919), 26th US President, Republican


Quote Ticker
  • CORN (Dec 16) 348'6 -2'2 12/7/16   7:44 AM CST
  • CORN (Mar 17) 358'0 -2'4 12/7/16   7:44 AM CST
  • CORN (May 17) 364'4 -2'6 12/7/16   7:44 AM CST
  • CORN (Jul 17) 371'6 -2'4 12/7/16   7:44 AM CST
  • SOYBEANS (Jan 17) 1046'4 -1'2 12/7/16   7:44 AM CST
  • SOYBEANS (Mar 17) 1056'6 -1'0 12/7/16   7:44 AM CST
  • SOYBEANS (May 17) 1063'6 -1'0 12/7/16   7:42 AM CST
  • WHEAT (Dec 16) 390'2 0'2 12/6/16   1:15 PM CST
  • WHEAT (Mar 17) 403'4 -3'2 12/7/16   7:44 AM CST
  • WHEAT (May 17) 415'4 -3'6 12/7/16   7:44 AM CST
  • LIVE CATTLE (Dec 16) 109.625 2.025 12/6/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 110.775 2.075 12/6/16   1:04 PM CST
  • LIVE CATTLE (Apr 17) 110.775 2.050 12/6/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 53.450 1.875 12/6/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 57.450 2.675 12/6/16   1:04 PM CST
  • LEAN HOGS (Apr 17) 63.500 2.500 12/6/16   1:04 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
Kub's Den
Weed Fight
2017 Best Young Farmers, Ranchers
Looking at a New Safety Net
Todd's Take
Eyes on Economic Trends
A Portrait of Tom Vilsack's Tenure
By the Numbers
Global Fertilizer Outlook - 2

DTN Ag Headline News
Kub's Den
Weed Fight
2017 Best Young Farmers, Ranchers
Looking at a New Safety Net
Todd's Take
Eyes on Economic Trends
A Portrait of Tom Vilsack's Tenure
By the Numbers
Global Fertilizer Outlook - 2


DTN Videos
 03:19
12/6/2016 Colder For Plains, Midwest
 01:29
12/6/2016  Active Demand For Row Crops
 03:20
2016 Ag Summit 
 00:45
2016 Ag Summit 
 02:53
12/2/2016 Winter Weather Outlook

DTN Farm Business
Monday, December 5, 2016 9:50AM CST
U.S. Ag Secretary Tom Vilsack is closing out his tenure as President Barack Obama's longest-serving cabinet member. His time saw a strong farm economy that backslid in recent years. While Vilsack gained the respect of farm leaders, the secretary also had his share of controversial moves.

Monday, November 28, 2016 2:53PM CST
Lower rates are in the works, but some favorite tax features may be sacrificed to help foot the bill.

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 1943 the USDA developed a method for cleaning Navy airplane engines by blasting them with ground corn cobs


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 8:55AM CST
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 2:18PM CST

Tuesday, December 6, 2016 10:05AM CST


DTN Ag Headline News
Kub's Den
Weed Fight
2017 Best Young Farmers, Ranchers
Looking at a New Safety Net
Todd's Take
Eyes on Economic Trends
A Portrait of Tom Vilsack's Tenure
By the Numbers
Global Fertilizer Outlook - 2

Intraday Commodities
@CZ6

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
@C6Z 348'6 -2'2
@S7F 1046'4 -1'2
@W6Z 390'2 0'2
@O6Z 209'0 10'2
Stocks
MSFT 59.950000 -0.270000
WMT 69.860000 -0.080000
XOM 87.560000 0.080000
TWX 93.900000 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