Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 378'0 368'0 376'2 2'6 376'6s 03:48P Chart for @C4Z Options for @C4Z
Mar 15 385'4 390'2 380'6 388'6 2'2 389'2s 03:56P Chart for @C5H Options for @C5H
May 15 394'0 398'6 389'4 397'2 2'2 398'0s 03:32P Chart for @C5K Options for @C5K
Jul 15 400'4 405'2 396'0 403'4 1'6 404'2s 03:39P Chart for @C5N Options for @C5N
Sep 15 407'0 411'0 402'4 409'4 1'6 410'2s 03:23P Chart for @C5U Options for @C5U
Dec 15 414'6 419'2 410'2 418'0 2'0 418'4s 03:34P Chart for @C5Z Options for @C5Z
Mar 16 425'0 426'0 418'6 425'6 2'0 426'6s 01:35P Chart for @C6H Options for @C6H
May 16 431'4 432'0 426'2 432'0 2'0 433'0s 01:35P Chart for @C6K Options for @C6K
Jul 16 436'0 438'0 430'6 438'0 1'4 437'4s 01:35P Chart for @C6N Options for @C6N
Sep 16 426'0 428'0 424'0 428'0 1'4 428'2s 01:35P Chart for @C6U Options for @C6U
Dec 16 420'0 422'0 418'0 422'0 1'2 421'6s 03:44P Chart for @C6Z Options for @C6Z
Jul 17 437'0 1'2 438'6s 01:35P Chart for @C7N Options for @C7N
Dec 17 418'4 418'4 418'4 418'4 0'2 420'6s 01:35P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 601'2 603'4 587'0 591'6 -8'2 593'6s 03:05P Chart for @KW4Z Options for @KW4Z
Mar 15 606'4 608'0 593'0 597'0 -8'2 599'0s 01:35P Chart for @KW5H Options for @KW5H
May 15 609'2 609'4 595'6 600'4 -7'6 601'4s 03:28P Chart for @KW5K Options for @KW5K
Jul 15 603'6 605'0 591'6 596'2 -6'0 597'6s 01:35P Chart for @KW5N Options for @KW5N
Sep 15 611'0 613'4 602'0 603'4 -5'4 607'4s 01:35P Chart for @KW5U Options for @KW5U
Dec 15 620'6 621'0 615'0 617'0 -5'2 620'4s 01:35P Chart for @KW5Z Options for @KW5Z
Mar 16 635'0 -5'0 629'2s 01:35P Chart for @KW6H Options for @KW6H
May 16 590'0 -1'0 630'2s 01:35P Chart for @KW6K Options for @KW6K
Jul 16 625'0 625'0 625'0 625'0 -0'6 626'0s 01:35P Chart for @KW6N Options for @KW6N
Sep 16 630'0 -0'6 631'0s 01:35P Chart for @KW6U Options for @KW6U
Dec 16 600'0 -0'6 637'0s 01:35P Chart for @KW6Z Options for @KW6Z
Mar 17 637'0 -0'6 637'0s 01:35P Chart for @KW7H Options for @KW7H
May 17 637'0 -0'6 637'0s 01:35P Chart for @KW7K Options for @KW7K
Jul 17 606'2 -0'6 606'2s 01:35P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1052'2 1012'2 1041'0 22'2 1046'4s 03:43P Chart for @S4X Options for @S4X
Jan 15 1028'2 1054'0 1016'4 1042'4 19'4 1049'2s 03:38P Chart for @S5F Options for @S5F
Mar 15 1034'2 1058'2 1023'0 1047'0 17'2 1053'2s 03:58P Chart for @S5H Options for @S5H
May 15 1040'6 1062'6 1029'6 1052'0 15'4 1058'0s 03:58P Chart for @S5K Options for @S5K
Jul 15 1047'2 1067'2 1035'0 1056'6 14'4 1062'6s 01:30P Chart for @S5N Options for @S5N
Aug 15 1050'2 1066'0 1036'4 1058'6 13'6 1062'6s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1032'6 1045'2 1019'0 1041'0 14'2 1042'4s 01:30P Chart for @S5U Options for @S5U
Nov 15 1010'6 1030'0 1001'4 1022'0 15'2 1027'2s 03:00P Chart for @S5X Options for @S5X
Jan 16 1018'0 1035'0 1008'2 1035'0 16'2 1033'2s 03:37P Chart for @S6F Options for @S6F
Mar 16 1016'0 1040'0 1013'6 1040'0 17'2 1039'0s 01:30P Chart for @S6H Options for @S6H
May 16 1032'4 17'2 1041'6s 01:30P Chart for @S6K Options for @S6K
Jul 16 1031'0 1031'6 1030'0 1030'0 17'6 1047'6s 01:30P Chart for @S6N Options for @S6N
Aug 16 1031'2 1032'0 1031'2 1031'2 17'6 1046'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1008'6 16'0 1014'4s 01:30P Chart for @S6U Options for @S6U
Nov 16 986'0 1003'0 981'4 1000'4 11'4 999'0s 01:30P Chart for @S6X Options for @S6X
Jul 17 1021'0 12'0 1020'4s 01:30P Chart for @S7N Options for @S7N
Nov 17 990'0 990'0 990'0 990'0 12'0 995'4s 01:30P Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ4

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 81% Dew Pt: 58oF
Barom: 29.76 Wind Dir: ENE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:29 Sunset: 6:07
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 67°F
Low: 55°F
Precip: 80%
High: 67°F
Low: 49°F
Precip: 80%
High: 68°F
Low: 44°F
Precip: 0%
High: 69°F
Low: 41°F
Precip: 0%
High: 73°F
Low: 42°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take

DTN Ag Headline News
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take

My Market Watch
Click Here to Customize
Commodities
C4Z 375'0 2'6
S4X 1047'0 22'2
W4Z 532'0 -3'4
O4Z 335'4 -2'2
Stocks
MSFT 46.9500 0.9000
WMT 76.2700 -0.1800
XOM 96.710000 2.260000
TWX 79.4700 -0.1800



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  376'2
Change:  2'6
Bid:  375'0
Ask:  375'0
Today's High:  378'0
Today's Low:  368'0
Volume:  181,142
Open:  372'6
Settle:  376'6s
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Oct-31-2014
1:35:00PM
Delay Time:  10 Minutes


Make us your homepage
 
Follow the steps below to make Phil O'Connell Grain Co. 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://www.philoconnellgrain.com
    in the Location box.
  • Click the OK button.


 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN