Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 411'2 405'0 410'6 -0'4 410'4s 12/19 Chart for @C5H Options for @C5H
May 15 419'0 419'6 413'4 419'4 -0'4 419'0s 12/19 Chart for @C5K Options for @C5K
Jul 15 425'6 426'6 420'0 426'4 -0'2 426'0s 12/19 Chart for @C5N Options for @C5N
Sep 15 428'0 429'2 423'2 429'2 -0'2 428'2s 12/19 Chart for @C5U Options for @C5U
Dec 15 434'0 435'4 429'0 435'2 0'2 435'0s 12/19 Chart for @C5Z Options for @C5Z
Mar 16 442'0 444'0 437'6 444'0 0'4 443'4s 12/19 Chart for @C6H Options for @C6H
May 16 448'0 448'0 445'6 447'4 0'4 449'2s 12/19 Chart for @C6K Options for @C6K
Jul 16 451'4 452'0 448'4 452'0 0'6 453'2s 12/19 Chart for @C6N Options for @C6N
Sep 16 435'6 437'0 435'6 437'0 2'2 441'2s 12/19 Chart for @C6U Options for @C6U
Dec 16 430'0 434'0 427'2 434'0 3'0 432'6s 12/19 Chart for @C6Z Options for @C6Z
Mar 17 437'2 437'2 437'2 437'2 3'2 440'4s 12/19 Chart for @C7H Options for @C7H
May 17 438'0 3'2 443'4s 12/19 Chart for @C7K Options for @C7K
Jul 17 446'0 3'2 449'4s 12/19 Chart for @C7N Options for @C7N
Sep 17 442'2 0'0 442'2s 12/19 Chart for @C7U Options for @C7U
Dec 17 421'0 421'0 421'0 421'0 -0'6 421'2s 12/19 Chart for @C7Z Options for @C7Z
Jul 18 429'4 -0'6 430'0s 12/19 Chart for @C8N Options for @C8N
Dec 18 424'0 -0'6 424'0s 12/19 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 681'4 682'4 661'6 666'6 -17'6 666'0s 12/19 Chart for @KW5H Options for @KW5H
May 15 684'6 685'4 666'0 670'6 -17'2 670'2s 12/19 Chart for @KW5K Options for @KW5K
Jul 15 685'0 686'0 666'4 672'6 -16'2 672'0s 12/19 Chart for @KW5N Options for @KW5N
Sep 15 692'4 692'4 674'2 679'4 -15'2 680'0s 12/19 Chart for @KW5U Options for @KW5U
Dec 15 696'0 698'4 685'0 690'6 -15'0 690'6s 12/19 Chart for @KW5Z Options for @KW5Z
Mar 16 709'0 -14'6 696'0s 12/19 Chart for @KW6H Options for @KW6H
May 16 655'0 -14'6 682'0s 12/19 Chart for @KW6K Options for @KW6K
Jul 16 668'0 -17'6 649'2s 12/19 Chart for @KW6N Options for @KW6N
Sep 16 655'0 -17'6 656'0s 12/19 Chart for @KW6U Options for @KW6U
Dec 16 669'0 -17'6 663'0s 12/19 Chart for @KW6Z Options for @KW6Z
Mar 17 662'2 -17'6 662'2s 12/19 Chart for @KW7H Options for @KW7H
May 17 662'2 -17'6 662'2s 12/19 Chart for @KW7K Options for @KW7K
Jul 17 616'0 -17'6 599'0s 12/19 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1022'4 1030'2 -4'4 1030'4s 12/19 Chart for @S5F Options for @S5F
Mar 15 1043'0 1044'0 1030'2 1038'2 -4'6 1038'4s 12/19 Chart for @S5H Options for @S5H
May 15 1050'0 1051'0 1037'6 1045'6 -4'2 1046'0s 12/19 Chart for @S5K Options for @S5K
Jul 15 1055'0 1056'2 1043'4 1052'2 -4'0 1052'0s 12/19 Chart for @S5N Options for @S5N
Aug 15 1049'6 1052'0 1044'4 1046'0 -3'0 1050'6s 12/19 Chart for @S5Q Options for @S5Q
Sep 15 1034'4 1034'4 1024'0 1024'0 -2'0 1032'4s 12/19 Chart for @S5U Options for @S5U
Nov 15 1019'0 1022'0 1008'4 1017'6 -2'2 1017'4s 12/19 Chart for @S5X Options for @S5X
Jan 16 1023'6 1025'0 1014'4 1020'4 -2'0 1023'2s 12/19 Chart for @S6F Options for @S6F
Mar 16 1024'4 1024'4 1023'0 1023'0 -2'2 1028'4s 12/19 Chart for @S6H Options for @S6H
May 16 1021'0 -2'4 1030'6s 12/19 Chart for @S6K Options for @S6K
Jul 16 1026'4 -2'4 1036'0s 12/19 Chart for @S6N Options for @S6N
Aug 16 1031'0 -2'4 1035'6s 12/19 Chart for @S6Q Options for @S6Q
Sep 16 1008'6 -3'2 1020'2s 12/19 Chart for @S6U Options for @S6U
Nov 16 1017'4 1019'6 1010'0 1012'6 -3'2 1014'2s 12/19 Chart for @S6X Options for @S6X
Jan 17 1014'4 -3'2 1014'4s 12/19 Chart for @S7F Options for @S7F
Mar 17 1014'4 -3'2 1014'4s 12/19 Chart for @S7H Options for @S7H
May 17 1018'4 -2'4 1018'4s 12/19 Chart for @S7K Options for @S7K
Jul 17 1037'6 -2'0 1036'0s 12/19 Chart for @S7N Options for @S7N
Aug 17 1036'0 -2'0 1036'0s 12/19 Chart for @S7Q Options for @S7Q
Sep 17 1036'0 -2'0 1036'0s 12/19 Chart for @S7U Options for @S7U
Nov 17 1001'4 -2'6 1007'4s 12/19 Chart for @S7X Options for @S7X
Jul 18 1007'4 -2'6 1007'4s 12/19 Chart for @S8N Options for @S8N
Nov 18 973'0 -2'6 980'6s 12/19 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH5

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 93% Dew Pt: 54oF
Barom: 30.25 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:17 Sunset: 4:49
As reported at FRENCH CAMP, CA at 2:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 63°F
Low: 53°F
Precip: 0%
High: 62°F
Low: 51°F
Precip: 0%
High: 61°F
Low: 47°F
Precip: 0%
High: 61°F
Low: 47°F
Precip: 20%
High: 55°F
Low: 47°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders

DTN Ag Headline News
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders

My Market Watch
Click Here to Customize
Commodities
C5H 410'6 -0'4
S5F 1032'0 -4'4
W5H 633'0 -23'0
O5H 307'6 -5'6
Stocks
MSFT 47.6600 0.1400
WMT 85.1600 -0.7800
XOM 93.640000 2.480000
TWX 84.9300 0.5500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  410'6
Change:  -0'4
Bid:  410'0
Ask:  410'0
Today's High:  411'2
Today's Low:  405'0
Volume:  106,559
Open:  410'6
Settle:  410'4s
Prev:  411'0
Contract High: 
Contract Low: 
Updated:  Dec-19-2014
1:30:00PM
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