Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 381'6 381'6 378'6 381'0 -0'6 381'6 02:31A Chart for @C5K Options for @C5K
Jul 15 390'0 390'0 386'6 389'2 -0'6 390'0 02:31A Chart for @C5N Options for @C5N
Sep 15 397'4 397'4 394'4 397'2 -0'4 397'6 02:31A Chart for @C5U Options for @C5U
Dec 15 406'6 406'6 403'6 406'0 -0'6 406'6 02:31A Chart for @C5Z Options for @C5Z
Mar 16 416'0 416'0 414'0 414'2 -2'0 416'2 02:31A Chart for @C6H Options for @C6H
May 16 423'2 423'2 421'6 423'2 0'0 423'2 02:31A Chart for @C6K Options for @C6K
Jul 16 428'4 428'4 426'4 426'4 -2'0 428'4 02:31A Chart for @C6N Options for @C6N
Sep 16 418'6 418'6 418'6 418'6 -1'4 420'2 02:31A Chart for @C6U Options for @C6U
Dec 16 417'2 418'0 417'2 418'0 0'2 417'6 02:31A Chart for @C6Z Options for @C6Z
Mar 17 426'0 426'0 426'0 426'0 -0'6 426'6 02:31A Chart for @C7H Options for @C7H
May 17 423'2 6'0 432'2s 02:31A Chart for @C7K Options for @C7K
Jul 17 441'2 6'0 435'4s 02:31A Chart for @C7N Options for @C7N
Sep 17 432'0 6'0 425'0s 04/01 Chart for @C7U Options for @C7U
Dec 17 416'0 416'0 411'0 411'0 4'2 418'2s 02:31A Chart for @C7Z Options for @C7Z
Jul 18 448'0 4'2 435'4s 04/01 Chart for @C8N Options for @C8N
Dec 18 414'2 4'2 414'2s 04/01 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 571'6 572'2 566'6 568'0 -4'0 572'0 02:28A Chart for @KW5K Options for @KW5K
Jul 15 576'0 576'0 571'0 571'0 -4'6 575'6 02:28A Chart for @KW5N Options for @KW5N
Sep 15 581'2 581'4 581'2 581'2 -5'0 586'2 02:28A Chart for @KW5U Options for @KW5U
Dec 15 596'4 596'4 594'6 595'0 -5'4 600'4 02:28A Chart for @KW5Z Options for @KW5Z
Mar 16 607'0 607'0 607'0 607'0 -3'6 610'6 02:18A Chart for @KW6H Options for @KW6H
May 16 610'4 616'6 610'4 614'0 13'2 616'0s 02:18A Chart for @KW6K Options for @KW6K
Jul 16 605'2 13'2 614'0s 02:18A Chart for @KW6N Options for @KW6N
Sep 16 655'0 13'2 622'0s 04/01 Chart for @KW6U Options for @KW6U
Dec 16 634'6 12'6 634'4s 04/01 Chart for @KW6Z Options for @KW6Z
Mar 17 639'0 12'6 639'0s 04/01 Chart for @KW7H Options for @KW7H
May 17 639'0 12'6 639'0s 04/01 Chart for @KW7K Options for @KW7K
Jul 17 616'0 12'6 609'0s 04/01 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 988'0 989'4 985'2 987'6 -2'0 989'6 02:30A Chart for @S5K Options for @S5K
Jul 15 993'0 994'2 990'0 992'4 -2'0 994'4 02:30A Chart for @S5N Options for @S5N
Aug 15 992'2 993'4 989'6 992'0 -2'0 994'0 02:30A Chart for @S5Q Options for @S5Q
Sep 15 978'4 978'6 977'0 978'6 -1'6 980'4 02:30A Chart for @S5U Options for @S5U
Nov 15 971'6 972'0 968'6 970'6 -2'0 972'6 02:30A Chart for @S5X Options for @S5X
Jan 16 977'4 977'6 Chart for @S6F Options for @S6F
Mar 16 978'0 979'0 977'2 979'0 -1'2 980'2 02:31A Chart for @S6H Options for @S6H
May 16 980'0 980'4 978'6 980'4 -1'2 981'6 02:31A Chart for @S6K Options for @S6K
Jul 16 986'0 986'0 986'0 986'0 -1'6 987'6 02:31A Chart for @S6N Options for @S6N
Aug 16 976'0 18'4 987'2s 02:31A Chart for @S6Q Options for @S6Q
Sep 16 984'0 17'0 980'0s 02:31A Chart for @S6U Options for @S6U
Nov 16 975'0 975'0 974'2 975'0 -1'2 976'2 02:30A Chart for @S6X Options for @S6X
Jan 17 965'0 19'4 981'6s 02:31A Chart for @S7F Options for @S7F
Mar 17 974'0 19'2 986'4s 02:31A Chart for @S7H Options for @S7H
May 17 979'0 19'2 990'4s 02:31A Chart for @S7K Options for @S7K
Jul 17 984'0 19'2 995'6s 02:31A Chart for @S7N Options for @S7N
Aug 17 984'0 19'2 993'2s 04/01 Chart for @S7Q Options for @S7Q
Sep 17 984'0 19'2 983'0s 02:30A Chart for @S7U Options for @S7U
Nov 17 959'0 959'0 959'0 959'0 17'6 972'6s 02:31A Chart for @S7X Options for @S7X
Jul 18 975'0 17'6 975'0s 04/01 Chart for @S8N Options for @S8N
Nov 18 960'0 17'6 948'2s 04/01 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK5

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 69% Dew Pt: 42oF
Barom: 30.06 Wind Dir: WNW
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:48 Sunset: 7:28
As reported at FRENCH CAMP, CA at 12:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 75°F
Low: 46°F
Precip: 0%
High: 78°F
Low: 43°F
Precip: 0%
High: 75°F
Low: 43°F
Precip: 0%
High: 68°F
Low: 43°F
Precip: 30%
High: 68°F
Low: 42°F
Precip: 55%
View complete Local Weather

DTN Ag Headline News
Kub's Den
Woodbury: Farm Family Business
Iowa Land Values Take a Hit
USDA Report Summary
View From the Cab
DTN Retail Fertilizer Trends
USDA Reports Preview
Spring Break Report
DTN Fertilizer Outlook

DTN Ag Headline News
Kub's Den
Woodbury: Farm Family Business
Iowa Land Values Take a Hit
USDA Report Summary
View From the Cab
DTN Retail Fertilizer Trends
USDA Reports Preview
Spring Break Report
DTN Fertilizer Outlook

My Market Watch
Click Here to Customize
Commodities
C5K 381'4 5'4
S5K 987'4 16'4
W5K 529'0 16'6
O5K 262'0 -2'6
Stocks
MSFT 40.7200 0.0650
WMT 80.710000 -1.540000
XOM 84.460000 -0.540000
TWX 82.800000 -1.640000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  381'0
Change:  -0'6
Bid:  381'0
Ask:  381'2
Today's High:  381'6
Today's Low:  378'6
Volume:  221,060
Open:  381'6
Settle:  381'6
Prev:  381'6
Contract High: 
Contract Low: 
Updated:  Apr-02-2015
2:31:00AM
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