Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Jul 389'0 383'0 385'2 2'0
Sep 396'6 391'2 393'4 1'4
Dec 407'0 401'4 403'2 1'0
Mar 417'2 411'6 413'4 1'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 1005'4 993'6 998'2 -4'2
Aug 997'4 985'4 988'6 -5'6
Sep 988'6 976'2 978'2 -6'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Jul 586'0 575'6 581'0 0'4
Sep 588'4 577'2 581'6 -1'6
Dec 594'4 583'0 588'0 -2'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Jun 150.075 148.000 149.650 1.275
Aug 150.450 147.850 149.825 1.350
Oct 152.725 150.250 152.250 1.300
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Jul 75.600 73.800 74.725 -1.200
Aug 73.050 71.275 72.000 -1.050
Oct 64.975 63.400 64.600 1.325
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Sep 2068.70 2051.00 2064.50 14.00
Dec 2042.70 - 45.30
Mar 2037.30 - 45.50
 
@DJ - @DJF0 - UNKNOWN
  High Low Last Chg
Jan
 
@ND - @NDF0 - UNKNOWN
  High Low Last Chg
Jan

Quote of the Day


"Success usually comes to those who are too busy to be looking for it"

~ Henry David Thoreau,  (1817 - 1862), author


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 383'2 389'0 383'0 385'2 2'0 383'2 07:29A Chart for @C5N
Sep 15 391'4 396'6 391'2 393'4 1'4 392'0 07:29A Chart for @C5U
Dec 15 402'0 407'0 401'4 403'2 1'0 402'2 07:29A Chart for @C5Z
Mar 16 412'0 417'2 411'6 413'4 1'0 412'4 07:29A Chart for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1000'4 1005'4 993'6 998'2 -4'2 1002'4 07:29A Chart for @S5N
Aug 15 993'4 997'4 985'4 988'6 -5'6 994'4 07:30A Chart for @S5Q
Sep 15 984'2 988'6 976'2 978'2 -6'2 984'4 07:29A Chart for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 581'0 586'0 575'6 581'0 0'4 580'4 07:29A Chart for @W5N
Sep 15 583'2 588'4 577'2 581'6 -1'6 583'4 07:29A Chart for @W5U
Dec 15 590'0 594'4 583'0 588'0 -2'6 590'6 07:29A Chart for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 148.575 150.075 148.000 149.650 1.275 149.675s 06:32A Chart for @LE5M
Aug 15 148.600 150.450 147.850 149.825 1.350 149.875s 07:17A Chart for @LE5Q
Oct 15 150.825 152.725 150.250 152.250 1.300 152.300s 07:22A Chart for @LE5V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 15 75.475 75.600 73.800 74.725 -1.200 74.250s 07:27A Chart for @HE5N
Aug 15 71.975 73.050 71.275 72.000 -1.050 71.775s 07:22A Chart for @HE5Q
Oct 15 63.500 64.975 63.400 64.600 1.325 64.650s 06:45A Chart for @HE5V
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 15 2052.90 2068.70 2051.00 2064.50 14.00 2050.50 07:29A Chart for @SP5U
Dec 15 2042.70 - 45.30 2042.70s 06/29 Chart for @SP5Z
Mar 16 2037.30 - 45.50 2037.30s 06/29 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: 69oF Feels Like: 69oF
Humid: 90% Dew Pt: 66oF
Barom: 29.91 Wind Dir: SW
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:51 Sunset: 8:41
As reported at SEDALIA, MO at 7:00 AM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 89°F
Low: 68°F
Precip: 25%
High: 81°F
Low: 69°F
Precip: 80%
High: 81°F
Low: 68°F
Precip: 80%
High: 80°F
Low: 65°F
Precip: 57%
High: 83°F
Low: 65°F
Precip: 20%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C5N) 385'2 2'0
CORN (@C5U) 393'4 1'4
CORN (@C5Z) 403'2 1'0
CORN (@C6H) 413'4 1'0
SOYBEANS (@S5N) 998'2 -4'2
SOYBEANS (@S5Q) 988'6 -5'6
SOYBEANS (@S5U) 978'2 -6'2
WHEAT (@W5N) 581'0 0'4
WHEAT (@W5U) 581'6 -1'6
WHEAT (@W5Z) 588'0 -2'6
LIVE CATTLE (@LE5M) 149.650 1.275
LIVE CATTLE (@LE5Q) 149.825 1.350
LIVE CATTLE (@LE5V) 152.250 1.300
LEAN HOGS (@HE5N) 74.725 -1.200
LEAN HOGS (@HE5Q) 72.000 -1.050
LEAN HOGS (@HE5V) 64.600 1.325
S&P 500 INDEX (@SP5U) 2064.50 14.00
S&P 500 INDEX (@SP5Z) 2042.70 - 45.30
S&P 500 INDEX (@SP6H) 2037.30 - 45.50
@DJF0 (@DJ0F)
@NDF0 (@ND0F)

My Market Watch
Click Here to Customize
Commodities
@C5N 385'2 2'0
@S5N 998'2 -4'2
@W5N 581'0 0'4
@O5N 245'0 -1'0
Stocks
MSFT 44.3700 -0.8900
WMT 71.420000 -0.700000
XOM 82.820000 -1.040000
TWX 86.530000 -1.600000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  385'2
Change:  2'0
Bid:  385'2
Ask:  385'4
Today's High:  389'0
Today's Low:  383'0
Volume:  138,122
Open:  383'2
Settle:  383'2
Prev:  383'2
Contract High: 
Contract Low: 
Updated:  Jun-30-2015
7:28:00AM
Delay Time:  10 Minutes


Quote of the Day


"Success usually comes to those who are too busy to be looking for it"

~ Henry David Thoreau,  (1817 - 1862), author


Quote Ticker
  • CORN (Jul 15) 385'2 2'0 6/30/15   7:28 AM CST
  • CORN (Sep 15) 393'4 1'4 6/30/15   7:29 AM CST
  • CORN (Dec 15) 403'2 1'0 6/30/15   7:29 AM CST
  • CORN (Mar 16) 413'4 1'0 6/30/15   7:28 AM CST
  • SOYBEANS (Jul 15) 998'2 -4'2 6/30/15   7:29 AM CST
  • SOYBEANS (Aug 15) 988'6 -5'6 6/30/15   7:30 AM CST
  • SOYBEANS (Sep 15) 978'2 -6'2 6/30/15   7:27 AM CST
  • WHEAT (Jul 15) 581'0 0'4 6/30/15   7:16 AM CST
  • WHEAT (Sep 15) 581'6 -1'6 6/30/15   7:29 AM CST
  • WHEAT (Dec 15) 588'0 -2'6 6/30/15   7:29 AM CST
  • LIVE CATTLE (Jun 15) 149.650 1.275 6/29/15   3:29 PM CST
  • LIVE CATTLE (Aug 15) 149.825 1.350 6/29/15   3:59 PM CST
  • LIVE CATTLE (Oct 15) 152.250 1.300 6/29/15   3:54 PM CST
  • LEAN HOGS (Jul 15) 74.725 -1.200 6/29/15   3:57 PM CST
  • LEAN HOGS (Aug 15) 72.000 -1.050 6/29/15   3:59 PM CST
  • LEAN HOGS (Oct 15) 64.600 1.325 6/29/15   3:59 PM CST
  • S&P 500 INDEX (Sep 15) 2064.50 14.00 6/30/15   7:23 AM CST
  • S&P 500 INDEX (Dec 15) 2042.70 - 45.30 6/29/15   3:24 PM CST
  • S&P 500 INDEX (Mar 16) 2037.30 - 45.50 6/29/15   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 Weekly Crop Progress
Rivers Continue to Rise
DTN Fertilizer Outlook
Grazing Gets Boost From Rain
USDA's Role in Biotech Labels
DTN Distillers Grain Weekly Update
Trade Bills Heading to President
Wheat Harvest Late, Mixed
Making Hay Without Sunshine

DTN Ag Headline News
USDA Weekly Crop Progress
Rivers Continue to Rise
DTN Fertilizer Outlook
Grazing Gets Boost From Rain
USDA's Role in Biotech Labels
DTN Distillers Grain Weekly Update
Trade Bills Heading to President
Wheat Harvest Late, Mixed
Making Hay Without Sunshine


DTN Videos
 03:23
6/26/2015 Impact of Rainy Weather
 03:01
6/29/2015 Wheat Sharply Higher Monday
 01:29
6/29/2015 Wheat Rallies Monday
 03:19
6/29/2015 Ohio Valley Rain Focus Monday

DTN Farm Business
Thursday, June 25, 2015 1:01PM CDT
Pork, beef, corn, soybean, wheat, fruit and vegetable groups are all among those praising the final vote sending trade promotion authority to the president.

Monday, June 15, 2015 8:07AM CDT
Used equipment inventories are escalating.

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
Monday, June 22, 2015 4:53PM CDT
News pertaining to the ethanol industry.

Thursday, June 18, 2015 1:29PM CDT


DTN Ag Headline News
USDA Weekly Crop Progress
Rivers Continue to Rise
DTN Fertilizer Outlook
Grazing Gets Boost From Rain
USDA's Role in Biotech Labels
DTN Distillers Grain Weekly Update
Trade Bills Heading to President
Wheat Harvest Late, Mixed
Making Hay Without Sunshine

Intraday Commodities
@CN5

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
@C5N 385'2 2'0
@S5N 998'2 -4'2
@W5N 581'0 0'4
@O5N 245'0 -1'0
Stocks
MSFT 44.3700 -0.8900
WMT 71.420000 -0.700000
XOM 82.820000 -1.040000
TWX 86.530000 -1.600000


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