Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 345'2 346'6 344'0 344'4 -3'4 348'0 06:07A Chart for @C4Z Options for @C4Z
Mar 15 358'6 359'6 357'2 357'6 -3'4 361'2 06:07A Chart for @C5H Options for @C5H
May 15 367'0 368'4 366'0 366'6 -3'2 370'0 06:07A Chart for @C5K Options for @C5K
Jul 15 374'4 375'4 373'4 374'2 -3'2 377'4 06:07A Chart for @C5N Options for @C5N
Sep 15 382'4 382'6 381'2 381'4 -3'0 384'4 06:07A Chart for @C5U Options for @C5U
Dec 15 391'2 392'6 390'6 391'4 -2'2 393'6 06:07A Chart for @C5Z Options for @C5Z
Mar 16 401'2 401'2 400'2 400'2 -2'4 402'6 06:07A Chart for @C6H Options for @C6H
May 16 407'6 407'6 407'4 407'4 -2'0 409'4 06:07A Chart for @C6K Options for @C6K
Jul 16 412'2 412'6 411'4 412'2 -1'6 414'0 05:59A Chart for @C6N Options for @C6N
Sep 16 410'2 410'2 410'2 410'2 0'0 410'2 05:59A Chart for @C6U Options for @C6U
Dec 16 407'0 407'2 407'0 407'0 -1'4 408'4 05:53A Chart for @C6Z Options for @C6Z
Jul 17 425'0 425'0 425'0 425'0 -3'4 426'0s 05:53A Chart for @C7N Options for @C7N
Dec 17 408'2 408'2 406'2 406'2 -3'6 411'0s 05:53A Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 601'0 602'4 598'0 598'6 -3'0 601'6 06:07A Chart for @KW4Z Options for @KW4Z
Mar 15 601'6 601'6 598'0 598'2 -3'4 601'6 06:07A Chart for @KW5H Options for @KW5H
May 15 596'6 598'4 595'2 596'2 -2'2 598'4 06:07A Chart for @KW5K Options for @KW5K
Jul 15 588'0 588'0 585'4 586'6 -1'4 588'2 06:07A Chart for @KW5N Options for @KW5N
Sep 15 598'2 598'2 597'0 597'0 -1'6 598'6 06:07A Chart for @KW5U Options for @KW5U
Dec 15 622'4 625'0 616'0 616'0 -4'2 614'2s 06:07A Chart for @KW5Z Options for @KW5Z
Mar 16 598'6 -4'2 622'0s 06:07A Chart for @KW6H Options for @KW6H
May 16 590'0 -4'2 620'2s 05:21A Chart for @KW6K Options for @KW6K
Jul 16 586'0 -3'6 593'2s 06:07A Chart for @KW6N Options for @KW6N
Sep 16 589'0 -3'6 598'6s 10/19 Chart for @KW6U Options for @KW6U
Dec 16 600'0 -3'6 604'6s 10/19 Chart for @KW6Z Options for @KW6Z
Mar 17 604'6 -3'6 604'6s 10/17 Chart for @KW7H Options for @KW7H
May 17 604'6 -3'6 604'6s 10/17 Chart for @KW7K Options for @KW7K
Jul 17 595'2 -3'6 595'2s 10/19 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 950'0 950'6 940'2 942'0 -9'6 951'6 06:08A Chart for @S4X Options for @S4X
Jan 15 957'4 958'2 948'0 950'2 -9'4 959'6 06:07A Chart for @S5F Options for @S5F
Mar 15 966'2 966'2 956'4 957'6 -10'2 968'0 06:08A Chart for @S5H Options for @S5H
May 15 974'6 975'0 965'0 966'0 -10'6 976'6 06:08A Chart for @S5K Options for @S5K
Jul 15 981'2 981'2 972'0 974'0 -9'6 983'6 06:08A Chart for @S5N Options for @S5N
Aug 15 980'4 980'4 974'4 978'0 -7'4 985'4 06:07A Chart for @S5Q Options for @S5Q
Sep 15 969'0 969'0 966'6 969'0 -4'2 973'2 06:06A Chart for @S5U Options for @S5U
Nov 15 965'6 966'4 956'4 958'4 -9'0 967'4 06:08A Chart for @S5X Options for @S5X
Jan 16 966'4 966'4 962'2 965'2 -7'0 972'2 06:07A Chart for @S6F Options for @S6F
Mar 16 978'0 977'0 Chart for @S6H Options for @S6H
May 16 975'0 975'0 975'0 975'0 -5'4 980'4 06:06A Chart for @S6K Options for @S6K
Jul 16 990'0 990'0 990'0 990'0 -12'0 987'2s 06:06A Chart for @S6N Options for @S6N
Aug 16 988'6 -12'2 986'2s 06:06A Chart for @S6Q Options for @S6Q
Sep 16 975'0 -11'2 972'0s 06:06A Chart for @S6U Options for @S6U
Nov 16 965'2 965'2 961'0 961'2 -6'2 967'4 06:06A Chart for @S6X Options for @S6X
Jul 17 1015'0 -10'2 987'4s 06:06A Chart for @S7N Options for @S7N
Nov 17 963'0 963'0 961'0 961'0 -12'6 963'2s 06:06A 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: 60oF Feels Like: 60oF
Humid: 86% Dew Pt: 56oF
Barom: 29.9 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:18 Sunset: 6:20
As reported at FRENCH CAMP, CA at 3:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 76°F
Low: 53°F
Precip: 20%
High: 74°F
Low: 49°F
Precip: 0%
High: 79°F
Low: 49°F
Precip: 0%
High: 84°F
Low: 50°F
Precip: 0%
High: 86°F
Low: 52°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
EPA Questions Neonics
Informa: 2015 Bean Acres Up 4.3 Million
WTO COOL Ruling Coming Soon
Farm Bill Contingency Plans
Dryness Delays Mato Grosso Soy
USDA Whacks at Resistant Weeds
Enlist Duo Approved
Ebola Hits West Africa Hard
CWA Rule Pressure

DTN Ag Headline News
EPA Questions Neonics
Informa: 2015 Bean Acres Up 4.3 Million
WTO COOL Ruling Coming Soon
Farm Bill Contingency Plans
Dryness Delays Mato Grosso Soy
USDA Whacks at Resistant Weeds
Enlist Duo Approved
Ebola Hits West Africa Hard
CWA Rule Pressure

My Market Watch
Click Here to Customize
Commodities
C4Z 347'6 -4'2
S4X 952'2 -14'6
W4Z 515'2 -1'0
O4Z 338'0 0'6
Stocks
MSFT 43.6300 0.8900
WMT 74.1000 0.2800
XOM 91.210000 0.610000
TWX 75.8500 0.4400



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  344'4
Change:  -3'4
Bid:  344'4
Ask:  344'6
Today's High:  346'6
Today's Low:  344'0
Volume:  127,179
Open:  345'2
Settle:  348'0
Prev:  348'0
Contract High: 
Contract Low: 
Updated:  Oct-20-2014
6:05:00AM
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