Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Jul 367'6 359'6 360'2 -5'0
Sep 374'0 366'2 366'6 -4'6
Dec 384'6 377'0 378'0 -4'4
Mar 395'0 387'6 388'6 -4'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 942'4 922'6 925'2 -14'2
Aug 933'6 915'0 916'2 -13'4
Sep 924'4 906'4 908'0 -12'6
 
@W - WHEAT - CBOT
  High Low Last Chg
Jul 529'0 511'0 514'4 -6'6
Sep 536'4 518'2 522'4 -6'4
Dec 549'6 532'0 536'4 -5'4
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Jun 152.675 151.475 152.225 - 0.250
Aug 151.300 150.025 150.700 - 0.200
Oct 153.225 151.900 152.750 - 0.025
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Jun 84.125 83.500 83.850 -0.050
Jul 84.300 83.575 84.025 -0.125
Aug 84.125 83.475 84.000 -0.350
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Jun 2130.60 2123.30 2125.10 - 3.40
Sep 2116.90 - 3.50
Dec 2109.80 - 3.50
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Jun 17650.00 - 34.00
Sep 17617.00 215.00
Dec 17527.00 215.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Jun 4528.75
Sep 4243.50 55.75
Dec 4244.00 55.75

Quote of the Day


"The ultimate measure of a man is not where he stands in moments of comfort, but where he stands at times of challenge and controversy."

~ Martin Luther King Jr.


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 359'6 360'2 -5'0 360'0s 03:58P Chart for @C5N
Sep 15 370'2 374'0 366'2 366'6 -4'6 366'6s 01:30P Chart for @C5U
Dec 15 381'4 384'6 377'0 378'0 -4'4 377'6s 01:30P Chart for @C5Z
Mar 16 392'4 395'0 387'6 388'6 -4'4 388'2s 01:30P Chart for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 942'4 922'6 925'2 -14'2 924'2s 03:26P Chart for @S5N
Aug 15 929'2 933'6 915'0 916'2 -13'4 916'2s 01:30P Chart for @S5Q
Sep 15 918'6 924'4 906'4 908'0 -12'6 907'4s 02:49P Chart for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 521'4 529'0 511'0 514'4 -6'6 515'2s 01:30P Chart for @W5N
Sep 15 529'0 536'4 518'2 522'4 -6'4 523'0s 01:30P Chart for @W5U
Dec 15 542'0 549'6 532'0 536'4 -5'4 537'0s 01:30P Chart for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 151.900 152.675 151.475 152.225 - 0.250 152.125s 04:00P Chart for @LE5M
Aug 15 150.600 151.300 150.025 150.700 - 0.200 150.700s 04:08P Chart for @LE5Q
Oct 15 152.300 153.225 151.900 152.750 - 0.025 152.600s 04:00P Chart for @LE5V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 83.950 84.125 83.500 83.850 -0.050 83.725s 04:08P Chart for @HE5M
Jul 15 83.800 84.300 83.575 84.025 -0.125 83.725s 04:08P Chart for @HE5N
Aug 15 83.775 84.125 83.475 84.000 -0.350 83.725s 04:08P Chart for @HE5Q
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 15 2129.00 2130.60 2123.30 2125.10 - 3.40 2124.60s 04:15P Chart for @SP5M
Sep 15 2116.90 - 3.50 2116.90s 04:16P Chart for @SP5U
Dec 15 2109.80 - 3.50 2109.80s 04:15P Chart for @SP5Z
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17650.00 - 34.00 18224.00s 04:15P 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 4528.75 4528.75s 04:15P 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: 63oF Feels Like: 63oF
Humid: 73% Dew Pt: 54oF
Barom: 30.22 Wind Dir: E
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:54 Sunset: 8:24
As reported at SEDALIA, MO at 10:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 73°F
Low: 55°F
Precip: 24%
High: 76°F
Low: 61°F
Precip: 80%
High: 79°F
Low: 65°F
Precip: 80%
High: 81°F
Low: 65°F
Precip: 72%
High: 83°F
Low: 64°F
Precip: 40%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C5N) 360'2 -5'0
CORN (@C5U) 366'6 -4'6
CORN (@C5Z) 378'0 -4'4
CORN (@C6H) 388'6 -4'4
SOYBEANS (@S5N) 925'2 -14'2
SOYBEANS (@S5Q) 916'2 -13'4
SOYBEANS (@S5U) 908'0 -12'6
WHEAT (@W5N) 514'4 -6'6
WHEAT (@W5U) 522'4 -6'4
WHEAT (@W5Z) 536'4 -5'4
LIVE CATTLE (@LE5M) 152.225 - 0.250
LIVE CATTLE (@LE5Q) 150.700 - 0.200
LIVE CATTLE (@LE5V) 152.750 - 0.025
LEAN HOGS (@HE5M) 83.850 -0.050
LEAN HOGS (@HE5N) 84.025 -0.125
LEAN HOGS (@HE5Q) 84.000 -0.350
S&P 500 INDEX (@SP5M) 2125.10 - 3.40
S&P 500 INDEX (@SP5U) 2116.90 - 3.50
S&P 500 INDEX (@SP5Z) 2109.80 - 3.50
DJ INDUSTRIAL AVERAGE (@DJ5M) 17650.00 - 34.00
DJ INDUSTRIAL AVERAGE (@DJ5U) 17617.00 215.00
DJ INDUSTRIAL AVERAGE (@DJ5Z) 17527.00 215.00
NASDAQ 100 INDEX (@ND5M) 4528.75
NASDAQ 100 INDEX (@ND5U) 4243.50 55.75
NASDAQ 100 INDEX (@ND5Z) 4244.00 55.75

My Market Watch
Click Here to Customize
Commodities
C5N 360'0 -5'0
S5N 925'0 -14'2
W5N 514'6 -6'6
O5N 237'0 -1'6
Stocks
MSFT 46.9000 -0.5200
WMT 75.860000 -0.250000
XOM 86.520000 -0.690000
TWX 85.200000 0.050000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  360'2
Change:  -5'0
Bid:  361'0
Ask:  361'0
Today's High:  367'6
Today's Low:  359'6
Volume:  145,480
Open:  364'0
Settle:  360'0s
Prev:  365'0
Contract High: 
Contract Low: 
Updated:  May-22-2015
1:30:00PM
Delay Time:  10 Minutes


Quote of the Day


"The ultimate measure of a man is not where he stands in moments of comfort, but where he stands at times of challenge and controversy."

~ Martin Luther King Jr.


Quote Ticker
  • CORN (Jul 15) 360'2 -5'0 5/22/15   1:30 PM CST
  • CORN (Sep 15) 366'6 -4'6 5/22/15   1:30 PM CST
  • CORN (Dec 15) 378'0 -4'4 5/22/15   1:30 PM CST
  • CORN (Mar 16) 388'6 -4'4 5/22/15   1:30 PM CST
  • SOYBEANS (Jul 15) 925'2 -14'2 5/22/15   1:30 PM CST
  • SOYBEANS (Aug 15) 916'2 -13'4 5/22/15   1:30 PM CST
  • SOYBEANS (Sep 15) 908'0 -12'6 5/22/15   1:30 PM CST
  • WHEAT (Jul 15) 514'4 -6'6 5/22/15   1:30 PM CST
  • WHEAT (Sep 15) 522'4 -6'4 5/22/15   1:30 PM CST
  • WHEAT (Dec 15) 536'4 -5'4 5/22/15   1:30 PM CST
  • LIVE CATTLE (Jun 15) 152.225 - 0.250 5/22/15   1:54 PM CST
  • LIVE CATTLE (Aug 15) 150.700 - 0.200 5/22/15   1:54 PM CST
  • LIVE CATTLE (Oct 15) 152.750 - 0.025 5/22/15   1:54 PM CST
  • LEAN HOGS (Jun 15) 83.850 -0.050 5/22/15   1:48 PM CST
  • LEAN HOGS (Jul 15) 84.025 -0.125 5/22/15   1:54 PM CST
  • LEAN HOGS (Aug 15) 84.000 -0.350 5/22/15   1:32 PM CST
  • S&P 500 INDEX (Jun 15) 2125.10 - 3.40 5/22/15   3:59 PM CST
  • S&P 500 INDEX (Sep 15) 2116.90 - 3.50 5/22/15   3:20 PM CST
  • S&P 500 INDEX (Dec 15) 2109.80 - 3.50 5/22/15   3:20 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17650.00 - 34.00 5/22/15   3:16 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) 4528.75 5/22/15   3:20 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
NOAA: Mild Summer Forecast
Ask the Taxman by Andy Biebl
DTN Distillers Grain Weekly Update
Trade Bill Clears Senate Hurdle
Bean Fungus on the Rise
Mixed Reaction on COOL Repeal Bill
The Market's Fine Print
House Ag Passes COOL Repeal
Rootworm Reactions

DTN Ag Headline News
NOAA: Mild Summer Forecast
Ask the Taxman by Andy Biebl
DTN Distillers Grain Weekly Update
Trade Bill Clears Senate Hurdle
Bean Fungus on the Rise
Mixed Reaction on COOL Repeal Bill
The Market's Fine Print
House Ag Passes COOL Repeal
Rootworm Reactions


DTN Videos
 02:59
5/22/2015 Grains Sell Off Friday
 03:44
5/22/2015 Cool, Wet Weather Impact
 01:27
5/22/2015 Grains Slump Friday
 03:13
5/22/2015 Heavy Southern Plains Rain Friday

DTN Farm Business
Monday, May 18, 2015 8:30AM CDT
Farmers in South Dakota question why two strong cooperatives are aggressively moving forward with plans to merge when the local elevators offer them the best opportunity to compare prices and have multiple locations to deliver grain. Leaders at the two cooperatives say the merger is needed to reduce duplication and compete with a growing number of companies coming into the state offering grain marketing and agronomy services.

Friday, May 15, 2015 4:49PM CDT
Optimists nicknamed Brazil's frontier "Soylandia" at the turn of the millenium, describing a country that would suddenly triple its soybean production in the next 15 years and rival the U.S. as world's largest soy producer and exporter. The country's unparalleled farming boom made paper millionaires out of many of Mato Grosso's pioneers. DTN's Marcia Zarley Taylor and Alastair Stewart reexamine the boom years and what's ahead for Brazil's soybean growth as the frontier marks middle age.

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 1916 the Federal Farm Loan Act passed


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, April 28, 2015 11:53AM CDT
News pertaining to the ethanol industry.

Wednesday, March 18, 2015 11:00AM CDT


DTN Ag Headline News
NOAA: Mild Summer Forecast
Ask the Taxman by Andy Biebl
DTN Distillers Grain Weekly Update
Trade Bill Clears Senate Hurdle
Bean Fungus on the Rise
Mixed Reaction on COOL Repeal Bill
The Market's Fine Print
House Ag Passes COOL Repeal
Rootworm Reactions

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 360'0 -5'0
S5N 925'0 -14'2
W5N 514'6 -6'6
O5N 237'0 -1'6
Stocks
MSFT 46.9000 -0.5200
WMT 75.860000 -0.250000
XOM 86.520000 -0.690000
TWX 85.200000 0.050000


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