Quotes
 
@C - CORN - CBOT
  High Low Last Chg
Dec 338'2 331'4 331'6 -6'6
Mar 350'6 344'0 344'0 -6'4
May 359'0 352'6 352'6 -6'2
Jul 366'0 359'6 360'0 -6'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Nov 972'0 956'0 957'6 -14'4
Jan 979'6 964'2 966'0 -14'2
Mar 987'0 971'4 973'0 -14'2
 
@W - WHEAT - CBOT
  High Low Last Chg
Dec 488'2 473'6 474'2 -14'0
Mar 505'2 490'2 490'4 -14'6
May 515'6 502'2 502'2 -14'6
 
@LE - LIVE CATTLE - CME
  High Low Last Chg
Oct 156.325 155.050 155.675 0.025
Dec 159.500 158.250 158.975 - 0.225
Feb 160.600 158.950 160.450 0.875
 
@HE - LEAN HOGS - CME
  High Low Last Chg
Oct 105.975 104.125 105.975 3.000
Dec 95.500 94.400 94.900 1.050
Feb 92.000 90.100 91.000 0.650
 
@SP - S&P 500 INDEX - CME
  High Low Last Chg
Dec 2014.30 2000.30 2000.70 - 0.80
Mar 1996.00 - 0.90
Jun 1988.90 - 0.90
 
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
  High Low Last Chg
Sep 17374.00 17374.00 17374.00 109.32
Dec 17277.00 17187.00 17253.00 34.00
Mar 17143.00 31.00
 
@ND - NASDAQ 100 INDEX - CME
  High Low Last Chg
Dec 4118.25 4085.50 4106.25 - 3.50
Mar 4086.50 - 3.50
Jun 4074.50 - 3.50

Quote of the Day


"It's not personal, it's strictly business"

~ Michael Corleone,  from the movie "The Godfather"


DTN Blogs & Forums

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 338'0 338'2 331'4 331'6 -6'6 331'4s 09/19 Chart for @C4Z
Mar 15 350'2 350'6 344'0 344'0 -6'4 344'2s 09/19 Chart for @C5H
May 15 359'0 359'0 352'6 352'6 -6'2 353'0s 09/19 Chart for @C5K
Jul 15 366'0 366'0 359'6 360'0 -6'2 360'0s 09/19 Chart for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 971'2 972'0 956'0 957'6 -14'4 957'0s 09/19 Chart for @S4X
Jan 15 979'0 979'6 964'2 966'0 -14'2 965'2s 09/19 Chart for @S5F
Mar 15 987'0 987'0 971'4 973'0 -14'2 972'6s 09/19 Chart for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 487'6 488'2 473'6 474'2 -14'0 474'4s 09/19 Chart for @W4Z
Mar 15 505'2 505'2 490'2 490'4 -14'6 491'0s 09/19 Chart for @W5H
May 15 515'6 515'6 502'2 502'2 -14'6 502'4s 09/19 Chart for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 155.900 156.325 155.050 155.675 0.025 155.625s 09/19 Chart for @LE4V
Dec 14 159.300 159.500 158.250 158.975 - 0.225 158.700s 09/19 Chart for @LE4Z
Feb 15 159.600 160.600 158.950 160.450 0.875 160.250s 09/19 Chart for @LE5G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 104.600 105.975 104.125 105.975 3.000 105.975s 09/19 Chart for @HE4V
Dec 14 94.775 95.500 94.400 94.900 1.050 94.850s 09/19 Chart for @HE4Z
Feb 15 92.000 92.000 90.100 91.000 0.650 91.400s 09/19 Chart for @HE5G
@SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 2006.00 2014.30 2000.30 2000.70 - 0.80 2003.80s 09/19 Chart for @SP4Z
Mar 15 1996.00 - 0.90 1996.00s 09/19 Chart for @SP5H
Jun 15 1988.90 - 0.90 1988.90s 09/19 Chart for @SP5M
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17374.00 17374.00 17374.00 17374.00 109.32 17369.32s 09/19 Chart for @DJ4U
Dec 14 17206.00 17277.00 17187.00 17253.00 34.00 17212.00s 09/19 Chart for @DJ4Z
Mar 15 17143.00 31.00 17143.00s 09/19 Chart for @DJ5H
@ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Dec 14 4100.75 4118.25 4085.50 4106.25 - 3.50 4093.00s 09/19 Chart for @ND4Z
Mar 15 4086.50 - 3.50 4086.50s 09/19 Chart for @ND5H
Jun 15 4074.50 - 3.50 4074.50s 09/19 Chart for @ND5M
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: 80oF Feels Like: 84oF
Humid: 71% Dew Pt: 70oF
Barom: 29.93 Wind Dir: SW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:59 Sunset: 7:11
As reported at SEDALIA, MO at 6:00 PM
 
Local Radar
Marshall, MO
Radar
 
Local Forecast
Marshall, MO

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 73°F
Low: 60°F
Precip: 20%
High: 74°F
Low: 52°F
Precip: 0%
High: 74°F
Low: 54°F
Precip: 0%
High: 76°F
Low: 55°F
Precip: 0%
High: 80°F
Low: 58°F
Precip: 0%
View complete Local Weather

Commodity Quotes
Commodity Last Chg
CORN (@C4Z) 331'6 -6'6
CORN (@C5H) 344'0 -6'4
CORN (@C5K) 352'6 -6'2
CORN (@C5N) 360'0 -6'2
SOYBEANS (@S4X) 957'6 -14'4
SOYBEANS (@S5F) 966'0 -14'2
SOYBEANS (@S5H) 973'0 -14'2
WHEAT (@W4Z) 474'2 -14'0
WHEAT (@W5H) 490'4 -14'6
WHEAT (@W5K) 502'2 -14'6
LIVE CATTLE (@LE4V) 155.675 0.025
LIVE CATTLE (@LE4Z) 158.975 - 0.225
LIVE CATTLE (@LE5G) 160.450 0.875
LEAN HOGS (@HE4V) 105.975 3.000
LEAN HOGS (@HE4Z) 94.900 1.050
LEAN HOGS (@HE5G) 91.000 0.650
S&P 500 INDEX (@SP4Z) 2000.70 - 0.80
S&P 500 INDEX (@SP5H) 1996.00 - 0.90
S&P 500 INDEX (@SP5M) 1988.90 - 0.90
DJ INDUSTRIAL AVERAGE (@DJ4U) 17374.00 109.32
DJ INDUSTRIAL AVERAGE (@DJ4Z) 17253.00 34.00
DJ INDUSTRIAL AVERAGE (@DJ5H) 17143.00 31.00
NASDAQ 100 INDEX (@ND4Z) 4106.25 - 3.50
NASDAQ 100 INDEX (@ND5H) 4086.50 - 3.50
NASDAQ 100 INDEX (@ND5M) 4074.50 - 3.50

My Market Watch
Click Here to Customize
Commodities
C4Z 331'6 -6'6
S4X 956'6 -14'4
W4Z 475'0 -14'0
O4Z 344'4 -5'0
Stocks
MSFT 47.5200 0.8400
WMT 76.8400 0.6200
XOM 97.120000 0.510000
TWX 77.8000 0.4200



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  331'6
Change:  -6'6
Bid:  331'2
Ask:  331'2
Today's High:  338'2
Today's Low:  331'4
Volume:  97,001
Open:  338'0
Settle:  331'4s
Prev:  338'2
Contract High: 
Contract Low: 
Updated:  Sep-19-2014
1:30:00PM
Delay Time:  10 Minutes


Quote of the Day


"It's not personal, it's strictly business"

~ Michael Corleone,  from the movie "The Godfather"


Quote Ticker
  • CORN (Dec 14) 331'6 -6'6 9/19/14   1:30 PM CST
  • CORN (Mar 15) 344'0 -6'4 9/19/14   1:30 PM CST
  • CORN (May 15) 352'6 -6'2 9/19/14   1:30 PM CST
  • CORN (Jul 15) 360'0 -6'2 9/19/14   1:30 PM CST
  • SOYBEANS (Nov 14) 957'6 -14'4 9/19/14   1:30 PM CST
  • SOYBEANS (Jan 15) 966'0 -14'2 9/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 973'0 -14'2 9/19/14   1:30 PM CST
  • WHEAT (Dec 14) 474'2 -14'0 9/19/14   1:30 PM CST
  • WHEAT (Mar 15) 490'4 -14'6 9/19/14   1:30 PM CST
  • WHEAT (May 15) 502'2 -14'6 9/19/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 155.675 0.025 9/19/14   1:54 PM CST
  • LIVE CATTLE (Dec 14) 158.975 - 0.225 9/19/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 160.450 0.875 9/19/14   1:54 PM CST
  • LEAN HOGS (Oct 14) 105.975 3.000 9/19/14   1:44 PM CST
  • LEAN HOGS (Dec 14) 94.900 1.050 9/19/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 91.000 0.650 9/19/14   1:54 PM CST
  • S&P 500 INDEX (Dec 14) 2000.70 - 0.80 9/19/14   4:14 PM CST
  • S&P 500 INDEX (Mar 15) 1996.00 - 0.90 9/19/14   3:24 PM CST
  • S&P 500 INDEX (Jun 15) 1988.90 - 0.90 9/19/14   3:24 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 17374.00 109.32 9/19/14   10:43 AM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17253.00 34.00 9/19/14   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17143.00 31.00 9/19/14   3:16 PM CST
  • NASDAQ 100 INDEX (Dec 14) 4106.25 - 3.50 9/19/14   3:24 PM CST
  • NASDAQ 100 INDEX (Mar 15) 4086.50 - 3.50 9/19/14   3:24 PM CST
  • NASDAQ 100 INDEX (Jun 15) 4074.50 - 3.50 9/19/14   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
Juggling the Bean Harvest
Crop Tech Corner
DTN Distillers Grain Weekly Update
Keep Your Cover Crops Legal
Grain Storage Pests
View From the Cab
Farmers on the Front Line
GE Critics Range as Skeptics
DTN Retail Fertilizer Trends

DTN Ag Headline News
Juggling the Bean Harvest
Crop Tech Corner
DTN Distillers Grain Weekly Update
Keep Your Cover Crops Legal
Grain Storage Pests
View From the Cab
Farmers on the Front Line
GE Critics Range as Skeptics
DTN Retail Fertilizer Trends


DTN Videos
 03:05
9/19/2014 Friday Fade in Grains
 02:50
9/19/2014 Favorable Trends Friday
 01:35
9/19/2014 Grains At New Lows Friday
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66

DTN Farm Business
Thursday, September 18, 2014 4:41PM CDT
An ad-hoc committee of 18 scientists is tasked by the National Research Council with examining the science and ramifications of biotech crops by looking at the history of genetic engineering and the potential the crops and biotech foods hold for the future. Speakers offered the committee a range of views from university professors and non-governmental experts who have battled over biotech crops for decades.

Tuesday, September 16, 2014 12:09PM CDT
Private crop insurance riders let you lock a minimum-price crop-insurance guarantee 12 months a year, not just at planting. That deflects damage should futures prices continue to spiral below production cost by February.

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 1879 formalized veterinary education began at Iowa State College, making it the oldest state veterinary college


Fact courtesy of the USDA


DTN Blogs & Forums

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, July 30, 2014 8:28AM CDT
News pertaining to the ethanol industry.

Wednesday, September 17, 2014 11:01AM CDT

Wednesday, September 3, 2014 2:54PM CDT


DTN Ag Headline News
Juggling the Bean Harvest
Crop Tech Corner
DTN Distillers Grain Weekly Update
Keep Your Cover Crops Legal
Grain Storage Pests
View From the Cab
Farmers on the Front Line
GE Critics Range as Skeptics
DTN Retail Fertilizer Trends

Intraday Commodities
@CZ4

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
C4Z 331'6 -6'6
S4X 956'6 -14'4
W4Z 475'0 -14'0
O4Z 344'4 -5'0
Stocks
MSFT 47.5200 0.8400
WMT 76.8400 0.6200
XOM 97.120000 0.510000
TWX 77.8000 0.4200


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