Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 343'2 344'2 341'4 342'0 -1'6 343'6 04:19A Chart for @C4Z Options for @C4Z
Mar 15 355'4 356'0 353'6 353'6 -1'6 355'4 04:19A Chart for @C5H Options for @C5H
May 15 364'0 364'2 362'0 362'2 -2'0 364'2 04:19A Chart for @C5K Options for @C5K
Jul 15 371'2 371'4 369'2 369'6 -1'4 371'2 04:18A Chart for @C5N Options for @C5N
Sep 15 378'0 378'0 377'6 377'6 -1'4 379'2 04:19A Chart for @C5U Options for @C5U
Dec 15 389'4 390'0 388'0 388'4 -1'4 390'0 04:18A Chart for @C5Z Options for @C5Z
Mar 16 399'0 399'0 397'4 397'4 -1'4 399'0 04:06A Chart for @C6H Options for @C6H
May 16 405'2 405'2 405'2 405'2 0'0 405'2 04:06A Chart for @C6K Options for @C6K
Jul 16 409'4 409'4 408'2 408'2 -1'2 409'4 04:06A Chart for @C6N Options for @C6N
Sep 16 405'0 405'0 405'0 405'0 0'0 405'0 04:04A Chart for @C6U Options for @C6U
Dec 16 404'0 404'0 403'0 404'0 -0'2 404'2 04:04A Chart for @C6Z Options for @C6Z
Jul 17 419'4 -0'6 420'2s 04:04A Chart for @C7N Options for @C7N
Dec 17 411'2 411'2 408'0 408'0 1'0 409'0s 04:04A Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 581'6 582'6 581'0 581'6 -1'4 583'2 04:17A Chart for @KW4Z Options for @KW4Z
Mar 15 589'6 590'4 588'4 589'0 -2'0 591'0 04:19A Chart for @KW5H Options for @KW5H
May 15 593'4 593'4 591'6 592'6 -2'4 595'2 04:19A Chart for @KW5K Options for @KW5K
Jul 15 583'4 584'0 582'4 583'4 -3'2 586'6 04:19A Chart for @KW5N Options for @KW5N
Sep 15 598'2 598'2 598'2 598'2 0'4 597'6 04:17A Chart for @KW5U Options for @KW5U
Dec 15 615'4 617'0 613'2 617'0 -4'0 614'0s 04:17A Chart for @KW5Z Options for @KW5Z
Mar 16 623'6 625'0 623'6 625'0 -4'2 623'0s 04:13A Chart for @KW6H Options for @KW6H
May 16 626'6 -4'6 626'6s 09/16 Chart for @KW6K Options for @KW6K
Jul 16 600'0 -4'6 597'4s 09/16 Chart for @KW6N Options for @KW6N
Sep 16 596'0 -4'6 596'0s 09/16 Chart for @KW6U Options for @KW6U
Dec 16 603'2 -4'6 603'2s 09/16 Chart for @KW6Z Options for @KW6Z
Mar 17 603'2 -4'6 603'2s 09/16 Chart for @KW7H Options for @KW7H
May 17 603'2 -4'6 603'2s 09/16 Chart for @KW7K Options for @KW7K
Jul 17 593'6 -4'6 593'6s 09/16 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 980'0 988'0 979'0 982'4 1'6 980'6 04:18A Chart for @S4X Options for @S4X
Jan 15 989'2 996'0 988'0 990'6 1'4 989'2 04:18A Chart for @S5F Options for @S5F
Mar 15 997'0 1004'0 995'4 999'0 2'0 997'0 04:18A Chart for @S5H Options for @S5H
May 15 1004'4 1012'2 1004'0 1007'0 2'2 1004'6 04:18A Chart for @S5K Options for @S5K
Jul 15 1009'4 1018'0 1009'0 1013'0 2'4 1010'4 04:19A Chart for @S5N Options for @S5N
Aug 15 1017'2 1017'2 1017'2 1017'2 4'6 1012'4 04:19A Chart for @S5Q Options for @S5Q
Sep 15 1016'0 1016'0 1001'6 1002'2 -4'6 1001'2s 04:19A Chart for @S5U Options for @S5U
Nov 15 992'2 1000'0 992'2 996'4 3'0 993'4 04:18A Chart for @S5X Options for @S5X
Jan 16 999'6 1002'6 999'6 1002'6 5'0 997'6 04:18A Chart for @S6F Options for @S6F
Mar 16 1005'0 1005'0 1005'0 1005'0 3'4 1001'4 04:18A Chart for @S6H Options for @S6H
May 16 1008'0 -4'0 1004'6s 04:18A Chart for @S6K Options for @S6K
Jul 16 1025'0 1025'0 1011'0 1019'0 -4'0 1010'6s 04:18A Chart for @S6N Options for @S6N
Aug 16 1032'4 -3'6 1010'2s 04:18A Chart for @S6Q Options for @S6Q
Sep 16 1014'2 -7'0 991'6s 09/16 Chart for @S6U Options for @S6U
Nov 16 995'0 999'4 987'4 987'4 -6'2 986'2s 04:18A Chart for @S6X Options for @S6X
Jul 17 1025'0 1025'0 1015'0 1015'0 -6'2 1006'2s 09/16 Chart for @S7N Options for @S7N
Nov 17 990'0 -6'2 985'6s 04:18A 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: 65oF Feels Like: 65oF
Humid: 73% Dew Pt: 56oF
Barom: 29.78 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:48 Sunset: 7:10
As reported at FRENCH CAMP, CA at 2:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 91°F
Low: 60°F
Precip: 0%
High: 84°F
Low: 62°F
Precip: 24%
High: 87°F
Low: 62°F
Precip: 0%
High: 94°F
Low: 61°F
Precip: 0%
High: 95°F
Low: 61°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
China Buys 4.8 MMT of Soybeans
Mo. Farmer Builds Methane Production
Insure Your Revenue Guarantee
GAO Vindicates Corps
Ask Dr. Dan
GMO Critics Get Their Say
Chlorpyrifos Ban Pursued
Farming on the Mother Road - 10
Senators Lament Rail Logjam

DTN Ag Headline News
China Buys 4.8 MMT of Soybeans
Mo. Farmer Builds Methane Production
Insure Your Revenue Guarantee
GAO Vindicates Corps
Ask Dr. Dan
GMO Critics Get Their Say
Chlorpyrifos Ban Pursued
Farming on the Mother Road - 10
Senators Lament Rail Logjam

My Market Watch
Click Here to Customize
Commodities
C4Z 344'0 0'6
S4X 981'0 -8'6
W4Z 501'0 -4'4
O4Z 344'4 -3'6
Stocks
MSFT 46.7600 0.5200
WMT 76.3200 0.5100
XOM 97.430000 1.140000
TWX 76.7600 0.5600



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  342'0
Change:  -1'6
Bid:  342'0
Ask:  342'2
Today's High:  344'2
Today's Low:  341'4
Volume:  144,551
Open:  343'2
Settle:  343'6
Prev:  343'6
Contract High: 
Contract Low: 
Updated:  Sep-17-2014
4:13:00AM
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