Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Mar 411'2 405'0 410'6 -0'4
May 419'6 413'4 419'4 -0'4
Jul 426'6 420'0 426'4 -0'2
Sep 429'2 423'2 429'2 -0'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1035'6 1022'4 1030'2 -4'4
Mar 1044'0 1030'2 1038'2 -4'6
May 1051'0 1037'6 1045'6 -4'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Mar 654'4 629'2 633'0 -23'0
May 655'0 632'0 635'4 -21'6
Jul 652'4 629'0 635'2 -19'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Dec 161.500 159.000 161.250 2.050
Feb 160.775 158.450 160.275 1.575
Apr 160.050 158.075 159.650 1.475
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Feb 82.500 81.050 81.800 0.025
Apr 83.850 82.500 83.100 -0.025
May 87.950 86.825 87.175 -0.275
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Mar 2063.50 2063.50 2063.90
Jun 2060.10 7.40
Sep 2053.50 7.40
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Mar 17755.00
Jun 17677.00 42.00
Sep 17587.00 42.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Mar 4280.00 4280.00 4280.00
Jun 4273.75 24.50
Sep 4259.50 24.50

Quote of the Day


"It's always easier in the long run to point people to where they need to go, instead of just telling them they aren't in the right place."

~ Heather King


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 411'2 405'0 410'6 -0'4 410'4s 04:54P Chart for @C5H
May 15 419'0 419'6 413'4 419'4 -0'4 419'0s 04:40P Chart for @C5K
Jul 15 425'6 426'6 420'0 426'4 -0'2 426'0s 04:46P Chart for @C5N
Sep 15 428'0 429'2 423'2 429'2 -0'2 428'2s 04:40P Chart for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1022'4 1030'2 -4'4 1030'4s 04:57P Chart for @S5F
Mar 15 1043'0 1044'0 1030'2 1038'2 -4'6 1038'4s 04:40P Chart for @S5H
May 15 1050'0 1051'0 1037'6 1045'6 -4'2 1046'0s 04:40P Chart for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 654'0 654'4 629'2 633'0 -23'0 632'2s 04:53P Chart for @W5H
May 15 655'0 655'0 632'0 635'4 -21'6 635'0s 04:11P Chart for @W5K
Jul 15 652'0 652'4 629'0 635'2 -19'6 634'2s 02:00P Chart for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 159.050 161.500 159.000 161.250 2.050 160.750s 02:00P Chart for @LE4Z
Feb 15 158.575 160.775 158.450 160.275 1.575 160.100s 02:00P Chart for @LE5G
Apr 15 158.200 160.050 158.075 159.650 1.475 159.675s 02:00P Chart for @LE5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 81.875 82.500 81.050 81.800 0.025 81.900s 02:00P Chart for @HE5G
Apr 15 83.000 83.850 82.500 83.100 -0.025 83.200s 02:00P Chart for @HE5J
May 15 87.100 87.950 86.825 87.175 -0.275 87.175s 02:00P Chart for @HE5K
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 2063.50 2063.50 2063.90 2067.10 Chart for @SP5H
Jun 15 2060.10 7.40 2060.10s 12/19 Chart for @SP5M
Sep 15 2053.50 7.40 2053.50s 12/19 Chart for @SP5U
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 17755.00 17761.00 Chart for @DJ5H
Jun 15 17677.00 42.00 17677.00s 12/19 Chart for @DJ5M
Sep 15 17587.00 42.00 17587.00s 12/19 Chart for @DJ5U
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 4280.00 4280.00 4280.00 4282.75 Chart for @ND5H
Jun 15 4273.75 24.50 4273.75s 12/19 Chart for @ND5M
Sep 15 4259.50 24.50 4259.50s 12/19 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: 45oF Feels Like: 39oF
Humid: 80% Dew Pt: 39oF
Barom: 29.92 Wind Dir: SSE
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:27 Sunset: 4:54
As reported at SEDALIA, MO at 4:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 45°F
Low: 41°F
Precip: 32%
High: 49°F
Low: 40°F
Precip: 80%
High: 44°F
Low: 33°F
Precip: 0%
High: 37°F
Low: 34°F
Precip: 0%
High: 48°F
Low: 30°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C5H) 410'6 -0'4
CORN (@C5K) 419'4 -0'4
CORN (@C5N) 426'4 -0'2
CORN (@C5U) 429'2 -0'2
SOYBEANS (@S5F) 1030'2 -4'4
SOYBEANS (@S5H) 1038'2 -4'6
SOYBEANS (@S5K) 1045'6 -4'2
WHEAT (@W5H) 633'0 -23'0
WHEAT (@W5K) 635'4 -21'6
WHEAT (@W5N) 635'2 -19'6
LIVE CATTLE (@LE4Z) 161.250 2.050
LIVE CATTLE (@LE5G) 160.275 1.575
LIVE CATTLE (@LE5J) 159.650 1.475
LEAN HOGS (@HE5G) 81.800 0.025
LEAN HOGS (@HE5J) 83.100 -0.025
LEAN HOGS (@HE5K) 87.175 -0.275
S&P 500 INDEX (@SP5H) 2063.90
S&P 500 INDEX (@SP5M) 2060.10 7.40
S&P 500 INDEX (@SP5U) 2053.50 7.40
DJ INDUSTRIAL AVERAGE (@DJ5H) 17755.00
DJ INDUSTRIAL AVERAGE (@DJ5M) 17677.00 42.00
DJ INDUSTRIAL AVERAGE (@DJ5U) 17587.00 42.00
NASDAQ 100 INDEX (@ND5H) 4280.00
NASDAQ 100 INDEX (@ND5M) 4273.75 24.50
NASDAQ 100 INDEX (@ND5U) 4259.50 24.50

My Market Watch
Click Here to Customize
Commodities
C5H 410'6 -0'4
S5F 1032'0 -4'4
W5H 633'0 -23'0
O5H 307'6 -5'6
Stocks
MSFT 47.6600 0.1400
WMT 85.1600 -0.7800
XOM 93.640000 2.480000
TWX 84.9300 0.5500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  410'6
Change:  -0'4
Bid:  410'0
Ask:  410'0
Today's High:  411'2
Today's Low:  405'0
Volume:  117,608
Open:  410'6
Settle:  410'4s
Prev:  411'0
Contract High: 
Contract Low: 
Updated:  Dec-19-2014
1:30:00PM
Delay Time:  10 Minutes


Quote of the Day


"It's always easier in the long run to point people to where they need to go, instead of just telling them they aren't in the right place."

~ Heather King


Quote Ticker
  • CORN (Mar 15) 410'6 -0'4 12/19/14   1:30 PM CST
  • CORN (May 15) 419'4 -0'4 12/19/14   1:30 PM CST
  • CORN (Jul 15) 426'4 -0'2 12/19/14   1:30 PM CST
  • CORN (Sep 15) 429'2 -0'2 12/19/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1030'2 -4'4 12/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1038'2 -4'6 12/19/14   1:30 PM CST
  • SOYBEANS (May 15) 1045'6 -4'2 12/19/14   1:30 PM CST
  • WHEAT (Mar 15) 633'0 -23'0 12/19/14   1:30 PM CST
  • WHEAT (May 15) 635'4 -21'6 12/19/14   1:30 PM CST
  • WHEAT (Jul 15) 635'2 -19'6 12/19/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 161.250 2.050 12/19/14   2:05 PM CST
  • LIVE CATTLE (Feb 15) 160.275 1.575 12/19/14   2:05 PM CST
  • LIVE CATTLE (Apr 15) 159.650 1.475 12/19/14   2:05 PM CST
  • LEAN HOGS (Feb 15) 81.800 0.025 12/19/14   2:05 PM CST
  • LEAN HOGS (Apr 15) 83.100 -0.025 12/19/14   2:05 PM CST
  • LEAN HOGS (May 15) 87.175 -0.275 12/19/14   2:05 PM CST
  • S&P 500 INDEX (Mar 15) 2063.90     CST
  • S&P 500 INDEX (Jun 15) 2060.10 7.40 12/19/14   3:24 PM CST
  • S&P 500 INDEX (Sep 15) 2053.50 7.40 12/19/14   3:24 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17755.00     CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17677.00 42.00 12/19/14   3:17 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 17587.00 42.00 12/19/14   3:17 PM CST
  • NASDAQ 100 INDEX (Mar 15) 4280.00     CST
  • NASDAQ 100 INDEX (Jun 15) 4273.75 24.50 12/19/14   3:24 PM CST
  • NASDAQ 100 INDEX (Sep 15) 4259.50 24.50 12/19/14   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
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders

DTN Ag Headline News
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders


DTN Videos
 02:42
12/19/2014 Limited SW Plains Moisture Friday
 01:20
12/19/20014 Grains Slide Friday
 03:33
12/19/2014 Brazilian Deforsetation
 02:39
12/7/2014 Bryce Anderson Interviews Tregg Cronin
 04:27
12/8/2014 Bryce Anderson Interviews Derek Boudreau

DTN Farm Business
Wednesday, December 10, 2014 9:12AM CST
The overall Agriculture Department and related agencies bill would cost $20.5 billion for fiscal year 2015, a congressional aide said, down from $20.8 billion in 2014. One provision would prevent USDA from creating a new beef checkoff.

Friday, December 19, 2014 10:44AM CST
At-your-service consultants help you walk through estate planning from start to finish.

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 1906 the USDA developed a live-virus vaccine for hog cholera


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.

Wednesday, December 10, 2014 9:50AM CST

Wednesday, November 26, 2014 11:52AM CST


DTN Ag Headline News
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders

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 410'6 -0'4
S5F 1032'0 -4'4
W5H 633'0 -23'0
O5H 307'6 -5'6
Stocks
MSFT 47.6600 0.1400
WMT 85.1600 -0.7800
XOM 93.640000 2.480000
TWX 84.9300 0.5500


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