Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 355'0 355'0 353'4 354'0 -1'6 355'6 01:45A Chart for @C4U Options for @C4U
Dec 14 362'6 362'6 361'0 361'4 -2'2 363'6 01:45A Chart for @C4Z Options for @C4Z
Mar 15 376'0 376'0 374'0 374'4 -2'0 376'4 01:45A Chart for @C5H Options for @C5H
May 15 384'0 384'0 382'2 382'6 -2'0 384'6 01:45A Chart for @C5K Options for @C5K
Jul 15 391'0 391'0 389'0 389'2 -2'2 391'4 01:45A Chart for @C5N Options for @C5N
Sep 15 397'6 397'6 396'0 396'0 -2'2 398'2 01:45A Chart for @C5U Options for @C5U
Dec 15 404'0 404'2 403'0 404'0 -1'6 405'6 01:46A Chart for @C5Z Options for @C5Z
Mar 16 412'0 412'0 411'4 411'4 -2'4 414'0 01:45A Chart for @C6H Options for @C6H
May 16 420'0 420'0 420'0 420'0 0'0 419'6s 01:45A Chart for @C6K Options for @C6K
Jul 16 422'0 424'0 421'6 422'6 0'0 422'6s 01:45A Chart for @C6N Options for @C6N
Sep 16 427'2 1'0 417'2s 01:34A Chart for @C6U Options for @C6U
Dec 16 413'2 413'2 413'0 413'2 -1'2 414'4 01:46A Chart for @C6Z Options for @C6Z
Jul 17 429'4 0'4 431'2s 01:34A Chart for @C7N Options for @C7N
Dec 17 418'0 0'4 419'0s 01:34A Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 615'2 617'4 Chart for @KW4U Options for @KW4U
Dec 14 633'0 633'4 630'2 632'6 0'2 632'4 01:43A Chart for @KW4Z Options for @KW4Z
Mar 15 639'4 640'2 638'2 640'2 -0'2 640'4 01:43A Chart for @KW5H Options for @KW5H
May 15 646'0 644'6 Chart for @KW5K Options for @KW5K
Jul 15 633'4 633'4 633'4 633'4 -1'4 635'0 01:43A Chart for @KW5N Options for @KW5N
Sep 15 648'4 648'4 645'0 645'0 -11'0 646'0s 01:43A Chart for @KW5U Options for @KW5U
Dec 15 670'6 -10'6 661'6s 01:43A Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 -10'2 667'4s 01:43A Chart for @KW6H Options for @KW6H
May 16 671'6 -10'2 671'6s 09/02 Chart for @KW6K Options for @KW6K
Jul 16 650'0 650'0 650'0 650'0 -2'6 650'0s 09/02 Chart for @KW6N Options for @KW6N
Sep 16 650'0 -2'6 650'0s 09/02 Chart for @KW6U Options for @KW6U
Dec 16 656'6 -2'6 656'6s 09/02 Chart for @KW6Z Options for @KW6Z
Mar 17 656'6 -2'6 656'6s 09/02 Chart for @KW7H Options for @KW7H
May 17 656'6 -2'6 656'6s 09/02 Chart for @KW7K Options for @KW7K
Jul 17 647'2 -2'6 647'2s 09/02 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1091'6 1091'6 1091'6 1091'6 -5'4 1097'2 01:41A Chart for @S4U Options for @S4U
Nov 14 1028'0 1028'6 1024'2 1024'4 -7'4 1032'0 01:46A Chart for @S4X Options for @S4X
Jan 15 1036'0 1036'4 1032'2 1032'4 -7'2 1039'6 01:47A Chart for @S5F Options for @S5F
Mar 15 1042'0 1044'2 1040'2 1040'2 -6'6 1047'0 01:47A Chart for @S5H Options for @S5H
May 15 1047'2 1050'0 1046'6 1046'6 -6'0 1052'6 01:46A Chart for @S5K Options for @S5K
Jul 15 1052'4 1055'4 1052'2 1052'6 -4'6 1057'4 01:46A Chart for @S5N Options for @S5N
Aug 15 1054'0 1054'6 1054'0 1054'6 -2'0 1056'6 01:46A Chart for @S5Q Options for @S5Q
Sep 15 1047'2 1046'6 Chart for @S5U Options for @S5U
Nov 15 1038'0 1040'0 1036'4 1039'0 -2'6 1041'6 01:46A Chart for @S5X Options for @S5X
Jan 16 1043'4 1043'4 1043'2 1043'2 -3'0 1046'2 01:36A Chart for @S6F Options for @S6F
Mar 16 1040'0 4'6 1049'2s 01:36A Chart for @S6H Options for @S6H
May 16 1042'4 4'2 1051'0s 01:36A Chart for @S6K Options for @S6K
Jul 16 1054'6 4'2 1053'6s 01:36A Chart for @S6N Options for @S6N
Aug 16 1037'6 3'0 1048'6s 01:36A Chart for @S6Q Options for @S6Q
Sep 16 1071'0 -2'2 1025'4s 01:36A Chart for @S6U Options for @S6U
Nov 16 1021'0 1021'0 1021'0 1021'0 4'0 1020'2s 01:36A Chart for @S6X Options for @S6X
Jul 17 1042'0 3'0 1039'2s 09/02 Chart for @S7N Options for @S7N
Nov 17 1001'2 3'0 1007'6s 09/02 Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU4

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 68oF Feels Like: 68oF
Humid: 65% Dew Pt: 56oF
Barom: 29.73 Wind Dir: N
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:36 Sunset: 7:31
As reported at FRENCH CAMP, CA at 11:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 91°F
Low: 58°F
Precip: 0%
High: 93°F
Low: 59°F
Precip: 0%
High: 92°F
Low: 59°F
Precip: 0%
High: 92°F
Low: 59°F
Precip: 0%
High: 92°F
Low: 58°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Export Inspections Neutral
Pork Executive to Lead NCGA
Brazil Soy Exports Fall
The Market's Fine Print
China Battles Cotton Reserves
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays

DTN Ag Headline News
Export Inspections Neutral
Pork Executive to Lead NCGA
Brazil Soy Exports Fall
The Market's Fine Print
China Battles Cotton Reserves
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays

My Market Watch
Click Here to Customize
Commodities
C4U 355'0 -3'2
S4U 1086'0 7'6
W4U 551'0 -6'6
O4U 350'0 7'6
Stocks
MSFT 45.0900 -0.3400
WMT 75.7500 0.2500
XOM 98.490000 -0.970000
TWX 77.3200 0.2900



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  354'0
Change:  -1'6
Bid:  353'4
Ask:  354'0
Today's High:  355'0
Today's Low:  353'4
Volume:  11,396
Open:  355'0
Settle:  355'6
Prev:  355'6
Contract High: 
Contract Low: 
Updated:  Sep-03-2014
12:19:00AM
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