Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Sep 367'6 363'0 366'6 3'6
Dec 376'6 372'0 375'6 4'0
Mar 388'0 383'2 386'2 3'0
May 395'2 391'0 394'2 3'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Aug 1226'0 1217'0 1223'0 10'6
Sep 1128'6 1120'0 1128'0 14'2
Nov 1099'6 1090'2 1097'4 14'0
 
@W - WHEAT - CBOT
  High Low Last Chg
Sep 543'2 536'4 541'0 3'0
Dec 564'0 557'6 562'2 2'4
Mar 585'0 579'6 583'0 1'4
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Aug 159.000 156.450 158.650 2.550
Oct 159.775 157.575 159.300 1.750
Dec 158.900 157.250 158.350 1.000
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Aug 124.500 122.600 123.800 0.425
Oct 108.850 106.325 107.200 - 0.625
Dec 99.500 97.225 98.050 -0.475
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Sep 1972.10 1966.90 1970.20 - 1.20
Dec 1963.50 - 9.30
Mar 1956.10 - 9.30
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Sep 16978.00
Dec
Mar
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Sep 3955.00 3947.00 3951.00 - 4.50
Dec 3948.25 - 16.00
Mar 3941.75 - 16.00

Quote of the Day


"The way to develop self-confidence is to do the thing you fear and get a record of successful experiences behind you. Destiny is not a matter of chance, it is a matter of choice; it is not a thing to be waited for, it is a thing to be achieved."

~ William Jennings Bryan,  (1860 - 1925), American lawyer, speaker, & polititian


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 363'0 367'6 363'0 366'6 3'6 363'0 01:03A Chart for @C4U
Dec 14 372'0 376'6 372'0 375'6 4'0 371'6 01:03A Chart for @C4Z
Mar 15 383'2 388'0 383'2 386'2 3'0 383'2 01:01A Chart for @C5H
May 15 391'0 395'2 391'0 394'2 3'2 391'0 01:02A Chart for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1219'0 1226'0 1217'0 1223'0 10'6 1212'2 01:03A Chart for @S4Q
Sep 14 1121'0 1128'6 1120'0 1128'0 14'2 1113'6 01:03A Chart for @S4U
Nov 14 1091'4 1099'6 1090'2 1097'4 14'0 1083'4 01:03A Chart for @S4X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 538'0 543'2 536'4 540'6 2'6 538'0 01:01A Chart for @W4U
Dec 14 559'4 564'0 557'6 562'2 2'4 559'6 01:02A Chart for @W4Z
Mar 15 581'0 585'0 579'6 583'0 1'4 581'4 01:03A Chart for @W5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 156.975 159.000 156.450 158.650 2.550 159.100s 12:44A Chart for @LE4Q
Oct 14 158.400 159.775 157.575 159.300 1.750 159.800s 07/27 Chart for @LE4V
Dec 14 157.975 158.900 157.250 158.350 1.000 158.775s 07/27 Chart for @LE4Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 123.425 124.500 122.600 123.800 0.425 123.625s 07/27 Chart for @HE4Q
Oct 14 108.100 108.850 106.325 107.200 - 0.625 107.275s 07/27 Chart for @HE4V
Dec 14 98.500 99.500 97.225 98.050 -0.475 98.150s 07/27 Chart for @HE4Z
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 1970.60 1972.10 1966.90 1969.50 - 1.90 1971.40 01:01A Chart for @SP4U
Dec 14 1963.50 - 9.30 1963.50s 07/25 Chart for @SP4Z
Mar 15 1956.10 - 9.30 1956.10s 07/25 Chart for @SP5H
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 16978.00 16891.00 Chart for @DJ4U
Dec 14 16801.00 Chart for @DJ4Z
Mar 15 16722.00 Chart for @DJ5H
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 14 3951.00 3955.00 3947.00 3951.00 - 4.50 3955.50 01:01A Chart for @ND4U
Dec 14 3948.25 - 16.00 3948.25s 07/25 Chart for @ND4Z
Mar 15 3941.75 - 16.00 3941.75s 07/25 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: 68oF Feels Like: 68oF
Humid: 73% Dew Pt: 59oF
Barom: 30.07 Wind Dir: NNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:10 Sunset: 8:27
As reported at SEDALIA, MO at 12:00 AM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 79°F
Low: 62°F
Precip: 0%
High: 80°F
Low: 59°F
Precip: 0%
High: 82°F
Low: 58°F
Precip: 0%
High: 81°F
Low: 60°F
Precip: 0%
High: 82°F
Low: 61°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C4U) 366'6 3'6
CORN (@C4Z) 375'6 4'0
CORN (@C5H) 386'2 3'0
CORN (@C5K) 394'2 3'2
SOYBEANS (@S4Q) 1223'0 10'6
SOYBEANS (@S4U) 1128'0 14'2
SOYBEANS (@S4X) 1097'4 14'0
WHEAT (@W4U) 541'0 3'0
WHEAT (@W4Z) 562'2 2'4
WHEAT (@W5H) 583'0 1'4
LIVE CATTLE (@LE4Q) 158.650 2.550
LIVE CATTLE (@LE4V) 159.300 1.750
LIVE CATTLE (@LE4Z) 158.350 1.000
LEAN HOGS (@HE4Q) 123.800 0.425
LEAN HOGS (@HE4V) 107.200 - 0.625
LEAN HOGS (@HE4Z) 98.050 -0.475
S&P 500 INDEX (@SP4U) 1970.20 - 1.20
S&P 500 INDEX (@SP4Z) 1963.50 - 9.30
S&P 500 INDEX (@SP5H) 1956.10 - 9.30
DJ INDUSTRIAL AVERAGE (@DJ4U) 16978.00
DJ INDUSTRIAL AVERAGE (@DJ4Z)
DJ INDUSTRIAL AVERAGE (@DJ5H)
NASDAQ 100 INDEX (@ND4U) 3951.00 - 4.50
NASDAQ 100 INDEX (@ND4Z) 3948.25 - 16.00
NASDAQ 100 INDEX (@ND5H) 3941.75 - 16.00

My Market Watch
Click Here to Customize
Commodities
C4U 363'4 1'4
S4Q 1211'0 4'6
W4U 537'4 9'2
O4U 336'4 11'0
Stocks
MSFT 44.5000 0.1000
WMT 75.9700 -0.3800
XOM 103.180000 - 1.100000
TWX 84.9900 0.9800



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  366'6
Change:  3'6
Bid:  366'6
Ask:  367'0
Today's High:  367'6
Today's Low:  363'0
Volume:  76,154
Open:  363'0
Settle:  363'0
Prev:  363'0
Contract High: 
Contract Low: 
Updated:  Jul-28-2014
1:00:00AM
Delay Time:  10 Minutes


Quote of the Day


"The way to develop self-confidence is to do the thing you fear and get a record of successful experiences behind you. Destiny is not a matter of chance, it is a matter of choice; it is not a thing to be waited for, it is a thing to be achieved."

~ William Jennings Bryan,  (1860 - 1925), American lawyer, speaker, & polititian


Quote Ticker
  • CORN (Sep 14) 366'6 3'6 7/28/14   1:00 AM CST
  • CORN (Dec 14) 375'6 4'0 7/28/14   1:00 AM CST
  • CORN (Mar 15) 386'2 3'0 7/28/14   12:32 AM CST
  • CORN (May 15) 394'2 3'2 7/28/14   12:55 AM CST
  • SOYBEANS (Aug 14) 1223'0 10'6 7/28/14   12:56 AM CST
  • SOYBEANS (Sep 14) 1128'0 14'2 7/28/14   1:02 AM CST
  • SOYBEANS (Nov 14) 1097'4 14'0 7/28/14   1:03 AM CST
  • WHEAT (Sep 14) 541'0 3'0 7/28/14   1:02 AM CST
  • WHEAT (Dec 14) 562'2 2'4 7/28/14   1:02 AM CST
  • WHEAT (Mar 15) 583'0 1'4 7/27/14   10:37 PM CST
  • LIVE CATTLE (Aug 14) 158.650 2.550 7/25/14   1:54 PM CST
  • LIVE CATTLE (Oct 14) 159.300 1.750 7/25/14   1:54 PM CST
  • LIVE CATTLE (Dec 14) 158.350 1.000 7/25/14   1:54 PM CST
  • LEAN HOGS (Aug 14) 123.800 0.425 7/25/14   1:54 PM CST
  • LEAN HOGS (Oct 14) 107.200 - 0.625 7/25/14   1:54 PM CST
  • LEAN HOGS (Dec 14) 98.050 -0.475 7/25/14   1:47 PM CST
  • S&P 500 INDEX (Sep 14) 1970.20 - 1.20 7/28/14   1:02 AM CST
  • S&P 500 INDEX (Dec 14) 1963.50 - 9.30 7/25/14   3:21 PM CST
  • S&P 500 INDEX (Mar 15) 1956.10 - 9.30 7/25/14   3:21 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 16978.00     CST
  • DJ INDUSTRIAL AVERAGE (Dec 14)     CST
  • DJ INDUSTRIAL AVERAGE (Mar 15)     CST
  • NASDAQ 100 INDEX (Sep 14) 3951.00 - 4.50 7/27/14   5:34 PM CST
  • NASDAQ 100 INDEX (Dec 14) 3948.25 - 16.00 7/25/14   3:21 PM CST
  • NASDAQ 100 INDEX (Mar 15) 3941.75 - 16.00 7/25/14   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
China Issues New US DDGS Import Rules
Dread Grows as Harvest Nears
Buyer Be Aware
Rediscovering Grain Sorghum
Final 2014 RFS Release 'Imminent'
Dr.Klinefelter: By the Numbers
New Rural Infrastructure Fund
Passionate About Pollination
HRS Wheat Tour -- Day 1

DTN Ag Headline News
China Issues New US DDGS Import Rules
Dread Grows as Harvest Nears
Buyer Be Aware
Rediscovering Grain Sorghum
Final 2014 RFS Release 'Imminent'
Dr.Klinefelter: By the Numbers
New Rural Infrastructure Fund
Passionate About Pollination
HRS Wheat Tour -- Day 1


DTN Videos
 02:29
7/25/2014 Grains Mixed Friday
 03:22
7/25/2014 Major Difference in Rainfall Friday
 01:33
7/25/2014 Grains Mixed Friday
 04:55
6/27/2014 Farming On The Mother Road: Route 66
 01:08
6/30/2014 Chris Clayton on Route 66, part 3

DTN Farm Business
Thursday, July 10, 2014 4:37PM CDT
EPA Administrator Gina McCarthy told a group of agribusiness representatives that her agency wants to clarify the proposed Clean Water Act rule.

Wednesday, July 16, 2014 10:33AM CDT
Feeding the world population won't be as hard as expected over the next decade some experts forecast, so economists and lenders are bracing for a more muted farm economy over the next 10 years or more.

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 1880 one farmer out of every four was a tenant farmer


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, June 5, 2014 9:32AM CDT
News pertaining to the ethanol industry.

Thursday, May 1, 2014 4:14PM CDT

Tuesday, July 8, 2014 9:39AM CDT


DTN Ag Headline News
China Issues New US DDGS Import Rules
Dread Grows as Harvest Nears
Buyer Be Aware
Rediscovering Grain Sorghum
Final 2014 RFS Release 'Imminent'
Dr.Klinefelter: By the Numbers
New Rural Infrastructure Fund
Passionate About Pollination
HRS Wheat Tour -- Day 1

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 363'4 1'4
S4Q 1211'0 4'6
W4U 537'4 9'2
O4U 336'4 11'0
Stocks
MSFT 44.5000 0.1000
WMT 75.9700 -0.3800
XOM 103.180000 - 1.100000
TWX 84.9900 0.9800


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