Quotes
 
@C - CORN - CBOT
  High Low Last Chg
May 364'0 362'0 362'2 -2'2
Jul 369'0 367'2 367'2 -2'4
Sep 377'0 374'6 375'0 -2'4
Dec 387'4 385'6 385'6 -2'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
May 972'2 965'0 970'0 0'2
Jul 973'0 965'4 970'4 -0'2
Aug 969'0 962'2 967'0 0'2
 
@W - WHEAT - CBOT
  High Low Last Chg
May 488'0 483'0 484'4 -1'4
Jul 490'4 485'4 487'2 -1'2
Sep 499'6 495'0 496'6 -1'2
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Apr 161.400 158.550 161.225 1.875
Jun 151.650 148.400 151.150 2.175
Aug 149.900 147.050 149.500 1.875
 
@HE - LEAN HOGS - CME
  High Low Last Chg
May 72.325 71.600 71.900 0.025
Jun 79.700 77.750 79.100 1.125
Jul 81.050 79.250 80.450 0.850
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Jun 2117.80 2108.80 2117.40 5.70
Sep 2104.20 4.80
Dec 2097.10 4.70
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Jun 17650.00 36.00
Sep 17617.00 215.00
Dec 17527.00 215.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Jun 4529.25 47.75
Sep 4243.50 55.75
Dec 4244.00 55.75

Quote of the Day


"History is the version of past events that people have decided to agree upon."

~ Napoleon Bonaparte,  (1769–1821) French General and Emperor


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 363'6 364'0 362'0 362'2 -2'2 364'4 08:21A Chart for @C5K
Jul 15 368'6 369'0 367'2 367'2 -2'4 369'6 08:20A Chart for @C5N
Sep 15 377'0 377'0 374'6 375'0 -2'4 377'4 08:16A Chart for @C5U
Dec 15 387'4 387'4 385'6 385'6 -2'4 388'2 08:21A Chart for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 968'0 972'2 965'0 970'0 0'2 969'6 08:21A Chart for @S5K
Jul 15 967'0 973'0 965'4 970'4 -0'2 970'6 08:21A Chart for @S5N
Aug 15 965'4 969'0 962'2 967'0 0'2 966'6 08:17A Chart for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 486'4 488'0 483'0 484'4 -1'4 486'0 08:21A Chart for @W5K
Jul 15 488'4 490'4 485'4 487'2 -1'2 488'4 08:21A Chart for @W5N
Sep 15 497'0 499'6 495'0 496'6 -1'2 498'0 08:05A Chart for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 159.725 161.400 158.550 161.225 1.875 161.175s 08:04A Chart for @LE5J
Jun 15 149.600 151.650 148.400 151.150 2.175 151.200s 08:21A Chart for @LE5M
Aug 15 148.075 149.900 147.050 149.500 1.875 149.725s 08:18A Chart for @LE5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 72.000 72.325 71.600 71.900 0.025 71.950s 08:19A Chart for @HE5K
Jun 15 78.700 79.700 77.750 79.100 1.125 79.450s 08:21A Chart for @HE5M
Jul 15 80.075 81.050 79.250 80.450 0.850 80.750s 07:39A Chart for @HE5N
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 15 2112.70 2117.80 2108.80 2117.40 5.70 2111.70 08:15A Chart for @SP5M
Sep 15 2104.20 4.80 2104.20s 04/24 Chart for @SP5U
Dec 15 2097.10 4.70 2097.10s 04/24 Chart for @SP5Z
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17650.00 36.00 18017.00s 04/24 Chart for @DJ5M
Sep 15 17617.00 215.00 17617.00s Chart for @DJ5U
Dec 15 17527.00 215.00 17527.00s Chart for @DJ5Z
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 15 4529.25 47.75 4529.25s 04/24 Chart for @ND5M
Sep 15 4243.50 55.75 4243.50s Chart for @ND5U
Dec 15 4244.00 55.75 4244.00s Chart for @ND5Z
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: 46oF Feels Like: 46oF
Humid: 73% Dew Pt: 38oF
Barom: 30.12 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:19 Sunset: 8:00
As reported at SEDALIA, MO at 8:00 AM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Monday

Tuesday

Wednesday

Thursday

Friday
High: 67°F
Low: 43°F
Precip: 0%
High: 65°F
Low: 45°F
Precip: 0%
High: 70°F
Low: 45°F
Precip: 0%
High: 72°F
Low: 48°F
Precip: 0%
High: 77°F
Low: 47°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C5K) 362'2 -2'2
CORN (@C5N) 367'2 -2'4
CORN (@C5U) 375'0 -2'4
CORN (@C5Z) 385'6 -2'4
SOYBEANS (@S5K) 970'0 0'2
SOYBEANS (@S5N) 970'4 -0'2
SOYBEANS (@S5Q) 967'0 0'2
WHEAT (@W5K) 484'4 -1'4
WHEAT (@W5N) 487'2 -1'2
WHEAT (@W5U) 496'6 -1'2
LIVE CATTLE (@LE5J) 161.225 1.875
LIVE CATTLE (@LE5M) 151.150 2.175
LIVE CATTLE (@LE5Q) 149.500 1.875
LEAN HOGS (@HE5K) 71.900 0.025
LEAN HOGS (@HE5M) 79.100 1.125
LEAN HOGS (@HE5N) 80.450 0.850
S&P 500 INDEX (@SP5M) 2117.40 5.70
S&P 500 INDEX (@SP5U) 2104.20 4.80
S&P 500 INDEX (@SP5Z) 2097.10 4.70
DJ INDUSTRIAL AVERAGE (@DJ5M) 17650.00 36.00
DJ INDUSTRIAL AVERAGE (@DJ5U) 17617.00 215.00
DJ INDUSTRIAL AVERAGE (@DJ5Z) 17527.00 215.00
NASDAQ 100 INDEX (@ND5M) 4529.25 47.75
NASDAQ 100 INDEX (@ND5U) 4243.50 55.75
NASDAQ 100 INDEX (@ND5Z) 4244.00 55.75

My Market Watch
Click Here to Customize
Commodities
C5K 364'2 -6'2
S5K 968'0 -8'4
W5K 485'4 -11'6
O5K 262'0 -9'6
Stocks
MSFT 47.8700 4.5300
WMT 79.840000 0.660000
XOM 86.970000 -0.570000
TWX 85.360000 0.480000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  362'2
Change:  -2'2
Bid:  362'2
Ask:  362'2
Today's High:  364'0
Today's Low:  362'0
Volume:  145,306
Open:  363'6
Settle:  364'4
Prev:  364'4
Contract High: 
Contract Low: 
Updated:  Apr-27-2015
7:44:00AM
Delay Time:  10 Minutes


Quote of the Day


"History is the version of past events that people have decided to agree upon."

~ Napoleon Bonaparte,  (1769–1821) French General and Emperor


Quote Ticker
  • CORN (May 15) 362'2 -2'2 4/27/15   7:44 AM CST
  • CORN (Jul 15) 367'2 -2'4 4/27/15   7:44 AM CST
  • CORN (Sep 15) 375'0 -2'4 4/27/15   7:44 AM CST
  • CORN (Dec 15) 385'6 -2'4 4/27/15   7:44 AM CST
  • SOYBEANS (May 15) 970'0 0'2 4/27/15   7:44 AM CST
  • SOYBEANS (Jul 15) 970'4 -0'2 4/27/15   7:44 AM CST
  • SOYBEANS (Aug 15) 967'0 0'2 4/27/15   7:42 AM CST
  • WHEAT (May 15) 484'4 -1'4 4/27/15   7:44 AM CST
  • WHEAT (Jul 15) 487'2 -1'2 4/27/15   7:44 AM CST
  • WHEAT (Sep 15) 496'6 -1'2 4/27/15   7:44 AM CST
  • LIVE CATTLE (Apr 15) 161.225 1.875 4/24/15   1:52 PM CST
  • LIVE CATTLE (Jun 15) 151.150 2.175 4/24/15   1:54 PM CST
  • LIVE CATTLE (Aug 15) 149.500 1.875 4/24/15   1:54 PM CST
  • LEAN HOGS (May 15) 71.900 0.025 4/24/15   1:54 PM CST
  • LEAN HOGS (Jun 15) 79.100 1.125 4/24/15   1:54 PM CST
  • LEAN HOGS (Jul 15) 80.450 0.850 4/24/15   1:54 PM CST
  • S&P 500 INDEX (Jun 15) 2117.40 5.70 4/27/15   8:11 AM CST
  • S&P 500 INDEX (Sep 15) 2104.20 4.80 4/24/15   3:23 PM CST
  • S&P 500 INDEX (Dec 15) 2097.10 4.70 4/24/15   3:23 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17650.00 36.00 4/24/15   3:17 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 17617.00 215.00     CST
  • DJ INDUSTRIAL AVERAGE (Dec 15) 17527.00 215.00     CST
  • NASDAQ 100 INDEX (Jun 15) 4529.25 47.75 4/24/15   3:23 PM CST
  • NASDAQ 100 INDEX (Sep 15) 4243.50 55.75     CST
  • NASDAQ 100 INDEX (Dec 15) 4244.00 55.75     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
EU OKs High-Oleic Traits
Deere: You Own Your Tractor
DTN Distillers Grain Weekly Update
Senators Back RFS' Original Intent
Farmers Can Lead on Climate
Alfalfa Outlook -- 2
View From the Cab
Herbicide Mixes Key to Control
Dr. Dan Talks Agronomy

DTN Ag Headline News
EU OKs High-Oleic Traits
Deere: You Own Your Tractor
DTN Distillers Grain Weekly Update
Senators Back RFS' Original Intent
Farmers Can Lead on Climate
Alfalfa Outlook -- 2
View From the Cab
Herbicide Mixes Key to Control
Dr. Dan Talks Agronomy


DTN Videos
 03:08
4/24/2015 Grains Stumble at Week's End
 03:57
4/24/2015 Alfalfa Outlook
 01:20
4/24/2015 Grains Slide Friday
 03:23
4/24/2015 Light Northern Midwest Rain Friday

DTN Farm Business
Thursday, April 23, 2015 10:30AM CDT
The FAA this month began accelerating its exemption approvals for companies testing the skies with drone technology. About one in every six or seven business approvals cites agricultural survey practices as the company's main purpose for wanting to use drones.

Wednesday, April 22, 2015 1:08PM CDT
Current Iowa land values are running about 16% below peak 2013 levels. That's according to a real-time index of the state's actual land sales that will be updated on a weekly basis for DTN readers.

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 1947 the first U.S. case of scrapie was diagnosed in sheep


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, March 10, 2015 2:36PM CDT
News pertaining to the ethanol industry.

Wednesday, March 18, 2015 11:00AM CDT

Wednesday, April 1, 2015 2:15PM CDT


DTN Ag Headline News
EU OKs High-Oleic Traits
Deere: You Own Your Tractor
DTN Distillers Grain Weekly Update
Senators Back RFS' Original Intent
Farmers Can Lead on Climate
Alfalfa Outlook -- 2
View From the Cab
Herbicide Mixes Key to Control
Dr. Dan Talks Agronomy

Intraday Commodities
@CK5

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
C5K 364'2 -6'2
S5K 968'0 -8'4
W5K 485'4 -11'6
O5K 262'0 -9'6
Stocks
MSFT 47.8700 4.5300
WMT 79.840000 0.660000
XOM 86.970000 -0.570000
TWX 85.360000 0.480000


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