Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 494'0 494'0 492'0 492'6 -2'0 494'6 11:21P Chart for @C4K Options for @C4K
Jul 14 499'0 499'2 497'4 498'0 -2'4 500'4 11:20P Chart for @C4N Options for @C4N
Sep 14 496'4 497'0 494'6 495'0 -3'2 498'2 11:20P Chart for @C4U Options for @C4U
Dec 14 495'4 496'2 493'0 494'0 -2'6 496'6 11:21P Chart for @C4Z Options for @C4Z
Mar 15 502'6 503'4 501'0 501'0 -3'4 504'4 11:21P Chart for @C5H Options for @C5H
May 15 509'0 509'0 506'6 506'6 -3'4 510'2 11:20P Chart for @C5K Options for @C5K
Jul 15 512'6 512'6 511'2 511'6 -2'4 514'2 11:20P Chart for @C5N Options for @C5N
Sep 15 498'6 499'2 Chart for @C5U Options for @C5U
Dec 15 490'4 492'0 488'6 489'6 -2'0 491'6 11:21P Chart for @C5Z Options for @C5Z
Mar 16 500'2 500'2 498'6 498'6 -1'2 499'2s 11:20P Chart for @C6H Options for @C6H
May 16 503'4 -1'2 503'2s 11:16P Chart for @C6K Options for @C6K
Jul 16 505'6 -1'6 505'2s 11:16P Chart for @C6N Options for @C6N
Sep 16 490'4 490'4 490'4 490'4 -1'0 491'2s 07:00P Chart for @C6U Options for @C6U
Dec 16 479'2 479'6 479'0 479'2 -0'2 480'4s 10:49P Chart for @C6Z Options for @C6Z
Jul 17 482'4 0'2 494'4s 08:52P Chart for @C7N Options for @C7N
Dec 17 468'6 468'6 468'6 468'6 0'0 468'6 07:25P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 14 759'0 759'0 745'4 748'2 -9'6 758'0 11:18P Chart for @KW4K Options for @KW4K
Jul 14 765'0 765'0 751'6 754'0 -11'0 765'0 11:18P Chart for @KW4N Options for @KW4N
Sep 14 768'0 768'0 761'0 764'4 -7'0 771'4 11:18P Chart for @KW4U Options for @KW4U
Dec 14 777'0 777'0 770'0 771'0 -10'0 781'0 11:18P Chart for @KW4Z Options for @KW4Z
Mar 15 784'0 784'0 Chart for @KW5H Options for @KW5H
May 15 782'0 789'4 778'0 778'0 0'2 775'4s 11:18P Chart for @KW5K Options for @KW5K
Jul 15 766'2 770'2 753'2 753'2 -4'0 754'0s 11:18P Chart for @KW5N Options for @KW5N
Sep 15 768'0 768'0 757'2 757'2 -4'6 754'2s 09:34P Chart for @KW5U Options for @KW5U
Dec 15 765'4 765'4 765'4 765'4 -3'6 762'0s 09:34P Chart for @KW5Z Options for @KW5Z
Mar 16 770'0 -1'2 760'6s 09:34P Chart for @KW6H Options for @KW6H
May 16 760'6 -1'2 760'6s 07:00P Chart for @KW6K Options for @KW6K
Jul 16 700'0 -1'2 699'4s 07:00P Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1515'0 1525'0 1514'2 1517'4 3'4 1514'0 11:19P Chart for @S4K Options for @S4K
Jul 14 1503'6 1512'2 1502'2 1503'6 1'4 1502'2 11:19P Chart for @S4N Options for @S4N
Aug 14 1420'4 1426'6 1419'4 1422'4 2'0 1420'4 11:19P Chart for @S4Q Options for @S4Q
Sep 14 1297'0 1304'0 1297'0 1298'4 0'2 1298'2 11:20P Chart for @S4U Options for @S4U
Nov 14 1238'0 1243'4 1235'4 1237'6 -1'4 1239'2 11:20P Chart for @S4X Options for @S4X
Jan 15 1242'2 1247'2 1241'0 1241'6 -2'4 1244'2 11:19P Chart for @S5F Options for @S5F
Mar 15 1247'0 1250'2 1244'6 1245'4 -2'4 1248'0 11:19P Chart for @S5H Options for @S5H
May 15 1252'0 1252'0 1248'2 1248'2 -3'0 1251'2 11:19P Chart for @S5K Options for @S5K
Jul 15 1256'6 1256'6 1252'2 1252'2 -3'4 1255'6 11:19P Chart for @S5N Options for @S5N
Aug 15 1222'0 1'2 1232'6s 11:19P Chart for @S5Q Options for @S5Q
Sep 15 1198'2 1'2 1204'6s 11:19P Chart for @S5U Options for @S5U
Nov 15 1196'2 1201'6 1195'6 1196'4 -3'2 1199'6 11:19P Chart for @S5X Options for @S5X
Jan 16 1199'2 1199'2 1199'2 1199'2 1'0 1201'0s 11:19P Chart for @S6F Options for @S6F
Mar 16 1120'0 1'0 1197'6s 11:19P Chart for @S6H Options for @S6H
May 16 1132'2 1'0 1196'6s 11:19P Chart for @S6K Options for @S6K
Jul 16 1168'4 1'0 1196'0s 11:19P Chart for @S6N Options for @S6N
Aug 16 1192'0 1'0 1192'0s 04/17 Chart for @S6Q Options for @S6Q
Sep 16 1071'0 0'0 1155'2s 07:00P Chart for @S6U Options for @S6U
Nov 16 1126'0 1127'0 1125'0 1125'0 0'0 1125'2s 10:39P Chart for @S6X Options for @S6X
Jul 17 1139'4 0'0 1139'4s 07:00P Chart for @S7N Options for @S7N
Nov 17 1085'0 -1'2 1098'2s 02:00P Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK4

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 68oF Feels Like: 68oF
Humid: 51% Dew Pt: 49oF
Barom: 30.02 Wind Dir: W
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:20 Sunset: 7:46
As reported at FRENCH CAMP, CA at 9:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 79°F
Low: 51°F
Precip: 0%
High: 67°F
Low: 52°F
Precip: 54%
High: 73°F
Low: 45°F
Precip: 0%
High: 76°F
Low: 49°F
Precip: 0%
High: 68°F
Low: 51°F
Precip: 30%
View complete Local Weather

DTN Ag Headline News
Subtle Changes Following West Explosion
USDA Now Requires PED Reporting
Arctic Warming Tied to Extreme Weather
Stress Test for Borrowers
Chemical Board Plans Meeting in West
West, Texas, Rebuilds
West Blast Victims Remembered
Agricultural Adventure
Kub's Den

DTN Ag Headline News
Subtle Changes Following West Explosion
USDA Now Requires PED Reporting
Arctic Warming Tied to Extreme Weather
Stress Test for Borrowers
Chemical Board Plans Meeting in West
West, Texas, Rebuilds
West Blast Victims Remembered
Agricultural Adventure
Kub's Den

My Market Watch
Click Here to Customize
Commodities
C4K 494'0 -2'6
S4K 1516'0 -4'6
W4K 690'0 3'2
O4K 459'4 -1'0
Stocks
MSFT 40.0100 -0.3900
WMT 77.6600 0.4400
XOM 100.420000 0.480000
TWX 65.1500 0.6600



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  492'6
Change:  -2'0
Bid:  492'2
Ask:  492'6
Today's High:  494'0
Today's Low:  492'0
Volume:  0
Open:  494'0
Settle:  494'6
Prev:  494'6
Contract High: 
Contract Low: 
Updated:  Apr-20-2014
11:16:00PM
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