Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Sep 362'4 355'2 356'4 -7'2
Dec 374'4 367'4 369'0 -6'2
Mar 385'4 378'6 380'0 -6'2
May 391'6 385'2 386'4 -6'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Sep 894'6 878'6 882'6 -14'6
Nov 886'6 868'4 872'2 -15'2
Jan 891'2 873'2 877'0 -15'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Sep 488'4 481'0 482'2 -0'2
Dec 491'4 482'2 485'4 0'4
Mar 496'6 487'4 490'4 0'2
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Oct 142.825 140.600 141.425 - 1.775
Dec 145.000 143.025 143.725 - 1.700
Feb 144.750 142.900 143.525 - 1.625
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Oct 68.750 67.050 67.675 -0.350
Dec 64.025 62.550 62.800 -0.825
Feb 67.875 66.750 67.050 -0.450
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Sep 1962.30 1914.00 1919.70 - 49.50
Dec 1960.70 - 20.30
Mar 1954.40 - 20.30
 
@DJ - @DJF0 - UNKNOWN
  High Low Last Chg
Jan
 
@ND - @NDF0 - UNKNOWN
  High Low Last Chg
Jan

Quote of the Day


"Expect the best. Prepare for the worst. Capitalize on what comes."

~ Zig Ziglar,  Successful salesman, businessmen, author


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 362'4 362'4 355'2 356'4 -7'2 363'6 12:54P Chart for @C5U
Dec 15 374'4 374'4 367'4 368'6 -6'4 375'2 12:54P Chart for @C5Z
Mar 16 385'4 385'4 378'6 380'0 -6'2 386'2 12:54P Chart for @C6H
May 16 391'0 391'6 385'2 386'4 -6'2 392'6 12:54P Chart for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 15 891'6 894'6 878'6 882'6 -14'6 897'4 12:54P Chart for @S5U
Nov 15 885'0 886'6 868'4 872'4 -15'0 887'4 12:54P Chart for @S5X
Jan 16 890'0 891'2 873'2 877'4 -14'6 892'2 12:53P Chart for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 482'0 488'4 481'0 483'2 0'6 482'4 12:54P Chart for @W5U
Dec 15 484'4 491'4 482'2 485'6 0'6 485'0 12:54P Chart for @W5Z
Mar 16 490'0 496'6 487'4 490'4 0'2 490'2 12:54P Chart for @W6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 15 142.825 142.825 140.600 141.425 - 1.775 143.200 12:54P Chart for @LE5V
Dec 15 144.975 145.000 143.025 143.750 - 1.675 145.425 12:54P Chart for @LE5Z
Feb 16 144.625 144.750 142.900 143.475 - 1.675 145.150 12:54P Chart for @LE6G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 15 68.300 68.750 67.050 67.675 -0.350 68.025 12:54P Chart for @HE5V
Dec 15 63.600 64.025 62.550 62.800 -0.825 63.625 12:54P Chart for @HE5Z
Feb 16 67.500 67.875 66.750 67.025 -0.475 67.500 12:54P Chart for @HE6G
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 15 1962.30 1962.30 1914.00 1919.70 - 49.50 1969.20 08:15A Chart for @SP5U
Dec 15 1960.70 - 20.30 1960.70s 08/31 Chart for @SP5Z
Mar 16 1954.40 - 20.30 1954.40s 08/31 Chart for @SP6H
@DJ - @DJF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for @DJ0F
@ND - @NDF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for @ND0F
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: 89oF Feels Like: 94oF
Humid: 50% Dew Pt: 68oF
Barom: 30.05 Wind Dir: SW
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:41 Sunset: 7:43
As reported at SEDALIA, MO at 12:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 91°F
Low: 71°F
Precip: 0%
High: 91°F
Low: 69°F
Precip: 0%
High: 91°F
Low: 70°F
Precip: 0%
High: 92°F
Low: 71°F
Precip: 0%
High: 92°F
Low: 71°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C5U) 356'4 -7'2
CORN (@C5Z) 369'0 -6'2
CORN (@C6H) 380'0 -6'2
CORN (@C6K) 386'4 -6'2
SOYBEANS (@S5U) 882'6 -14'6
SOYBEANS (@S5X) 872'2 -15'2
SOYBEANS (@S6F) 877'0 -15'2
WHEAT (@W5U) 482'2 -0'2
WHEAT (@W5Z) 485'4 0'4
WHEAT (@W6H) 490'4 0'2
LIVE CATTLE (@LE5V) 141.425 - 1.775
LIVE CATTLE (@LE5Z) 143.725 - 1.700
LIVE CATTLE (@LE6G) 143.525 - 1.625
LEAN HOGS (@HE5V) 67.675 -0.350
LEAN HOGS (@HE5Z) 62.800 -0.825
LEAN HOGS (@HE6G) 67.050 -0.450
S&P 500 INDEX (@SP5U) 1919.70 - 49.50
S&P 500 INDEX (@SP5Z) 1960.70 - 20.30
S&P 500 INDEX (@SP6H) 1954.40 - 20.30
@DJF0 (@DJ0F)
@NDF0 (@ND0F)

My Market Watch
Click Here to Customize
Commodities
@C5U 356'2 -7'4
@S5U 882'6 -14'6
@W5U 482'2 -0'2
@O5U 233'0 -2'4
Stocks
MSFT 42.1038 -1.4162
WMT 63.610000 -1.120000
XOM 72.355000 -2.885000
TWX 69.570000 -1.530000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  356'2
Change:  -7'4
Bid:  356'2
Ask:  356'4
Today's High:  362'4
Today's Low:  355'2
Volume:  26,929
Open:  362'4
Settle:  363'6
Prev:  363'6
Contract High: 
Contract Low: 
Updated:  Sep-01-2015
12:51:00PM
Delay Time:  10 Minutes


Quote of the Day


"Expect the best. Prepare for the worst. Capitalize on what comes."

~ Zig Ziglar,  Successful salesman, businessmen, author


Quote Ticker
  • CORN (Sep 15) 356'4 -7'2 9/1/15   12:53 PM CST
  • CORN (Dec 15) 369'0 -6'2 9/1/15   12:53 PM CST
  • CORN (Mar 16) 380'0 -6'2 9/1/15   12:53 PM CST
  • CORN (May 16) 386'4 -6'2 9/1/15   12:53 PM CST
  • SOYBEANS (Sep 15) 882'6 -14'6 9/1/15   12:52 PM CST
  • SOYBEANS (Nov 15) 872'2 -15'2 9/1/15   12:53 PM CST
  • SOYBEANS (Jan 16) 877'0 -15'2 9/1/15   12:54 PM CST
  • WHEAT (Sep 15) 482'2 -0'2 9/1/15   12:46 PM CST
  • WHEAT (Dec 15) 485'4 0'4 9/1/15   12:53 PM CST
  • WHEAT (Mar 16) 490'4 0'2 9/1/15   12:53 PM CST
  • LIVE CATTLE (Oct 15) 141.425 - 1.775 9/1/15   12:53 PM CST
  • LIVE CATTLE (Dec 15) 143.725 - 1.700 9/1/15   12:53 PM CST
  • LIVE CATTLE (Feb 16) 143.525 - 1.625 9/1/15   12:52 PM CST
  • LEAN HOGS (Oct 15) 67.675 -0.350 9/1/15   12:53 PM CST
  • LEAN HOGS (Dec 15) 62.800 -0.825 9/1/15   12:53 PM CST
  • LEAN HOGS (Feb 16) 67.050 -0.450 9/1/15   12:53 PM CST
  • S&P 500 INDEX (Sep 15) 1919.70 - 49.50 9/1/15   8:14 AM CST
  • S&P 500 INDEX (Dec 15) 1960.70 - 20.30 8/31/15   3:17 PM CST
  • S&P 500 INDEX (Mar 16) 1954.40 - 20.30 8/31/15   3:17 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
State of the Industry
Dr. Dan Talks Agronomy
Cash Rent Reset - 2
USDA Weekly Crop Progress
DTN Fertilizer Outlook
Cash Rent Reset - 1
Dr. Dan Talks Agronomy
WOTUS Conflict Hits Boiling Point
EPA: WOTUS Enforcement Begins Friday

DTN Ag Headline News
State of the Industry
Dr. Dan Talks Agronomy
Cash Rent Reset - 2
USDA Weekly Crop Progress
DTN Fertilizer Outlook
Cash Rent Reset - 1
Dr. Dan Talks Agronomy
WOTUS Conflict Hits Boiling Point
EPA: WOTUS Enforcement Begins Friday


DTN Videos
 06:41
December 7-9, 2015 Chicago, Illinois
 04:20
8/28/2015 Lane Robinson: View From the Cab
 03:34
8/31/2015 Grains Inch Higher
 01:32
9/1/2015 China Weighs on Beans
 02:16
9/1/2015 Mainly Hot, Dry Pattern

DTN Farm Business
Thursday, August 6, 2015 2:27PM CDT
Coping with Canada's dairy industry import tariffs and supply controls remains one of the sticking points to finalizing the Trans-Pacific Partnership. Canada's dairy industry is pushing back against arguments it needs to open up to imported dairy products.

Friday, August 28, 2015 8:45AM CDT
Iowa farmland owners Fred and Lodean Cook may consider flexible cash leases for the first time this year, but they also are requiring renters to share crop insurance yields, soil tests and other data operators collect on their rental farms.

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 1793 the cotton gin was invented


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, July 14, 2015 9:03AM CDT
News pertaining to the ethanol industry.

Friday, July 17, 2015 3:19PM CDT

Wednesday, July 29, 2015 11:51AM CDT


DTN Ag Headline News
State of the Industry
Dr. Dan Talks Agronomy
Cash Rent Reset - 2
USDA Weekly Crop Progress
DTN Fertilizer Outlook
Cash Rent Reset - 1
Dr. Dan Talks Agronomy
WOTUS Conflict Hits Boiling Point
EPA: WOTUS Enforcement Begins Friday

Intraday Commodities
@CU5

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
@C5U 356'4 -7'2
@S5U 882'6 -14'6
@W5U 482'2 -0'2
@O5U 233'0 -2'4
Stocks
MSFT 42.1200 -1.4000
WMT 63.610000 -1.120000
XOM 72.360000 -2.880000
TWX 69.550000 -1.550000


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