Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 353'2 355'6 352'6 355'4 2'0 353'4 04:47A Chart for @C5N Options for @C5N
Sep 15 359'2 361'4 358'6 361'4 2'0 359'4 04:47A Chart for @C5U Options for @C5U
Dec 15 369'6 372'2 369'2 371'6 1'6 370'0 04:47A Chart for @C5Z Options for @C5Z
Mar 16 380'0 382'4 379'6 382'4 2'0 380'4 04:47A Chart for @C6H Options for @C6H
May 16 387'0 389'4 387'0 389'4 2'0 387'4 04:47A Chart for @C6K Options for @C6K
Jul 16 393'0 395'4 393'0 395'2 1'6 393'4 04:47A Chart for @C6N Options for @C6N
Sep 16 390'6 391'2 390'6 391'2 -1'0 392'2 04:45A Chart for @C6U Options for @C6U
Dec 16 396'0 396'6 394'0 396'6 1'4 395'2 04:47A Chart for @C6Z Options for @C6Z
Mar 17 402'0 405'2 Chart for @C7H Options for @C7H
May 17 409'6 412'0 Chart for @C7K Options for @C7K
Jul 17 415'6 415'6 415'6 415'6 3'6 417'2s 04:47A Chart for @C7N Options for @C7N
Sep 17 410'2 3'2 409'4s 05/28 Chart for @C7U Options for @C7U
Dec 17 405'0 405'0 405'0 405'0 1'2 403'6 04:47A Chart for @C7Z Options for @C7Z
Jul 18 422'0 3'0 420'4s 05/28 Chart for @C8N Options for @C8N
Dec 18 396'0 2'4 398'2s 05/28 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 509'4 509'4 505'4 506'2 -4'0 510'2 04:45A Chart for @KW5N Options for @KW5N
Sep 15 520'0 520'0 515'2 515'6 -4'2 520'0 04:45A Chart for @KW5U Options for @KW5U
Dec 15 537'2 537'2 532'6 533'2 -4'0 537'2 04:45A Chart for @KW5Z Options for @KW5Z
Mar 16 550'2 550'4 Chart for @KW6H Options for @KW6H
May 16 558'2 559'2 Chart for @KW6K Options for @KW6K
Jul 16 562'0 565'4 562'0 564'4 0'0 565'0s 04:44A Chart for @KW6N Options for @KW6N
Sep 16 577'2 -0'2 575'0s 04:44A Chart for @KW6U Options for @KW6U
Dec 16 630'0 -0'4 588'6s 04:42A Chart for @KW6Z Options for @KW6Z
Mar 17 596'2 -0'4 596'2s 05/28 Chart for @KW7H Options for @KW7H
May 17 596'2 -0'4 596'2s 05/28 Chart for @KW7K Options for @KW7K
Jul 17 622'0 -0'4 576'6s 05/28 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 926'0 929'6 925'4 927'4 1'4 926'0 04:45A Chart for @S5N Options for @S5N
Aug 15 913'6 917'0 913'6 915'2 1'0 914'2 04:45A Chart for @S5Q Options for @S5Q
Sep 15 906'0 906'0 904'6 904'6 1'4 903'2 04:45A Chart for @S5U Options for @S5U
Nov 15 901'6 905'2 900'6 903'6 1'6 902'0 04:45A Chart for @S5X Options for @S5X
Jan 16 909'0 912'2 909'0 910'4 1'4 909'0 04:45A Chart for @S6F Options for @S6F
Mar 16 913'0 917'6 913'0 915'6 2'4 913'2 04:45A Chart for @S6H Options for @S6H
May 16 919'2 920'4 918'6 919'0 2'4 916'4 04:45A Chart for @S6K Options for @S6K
Jul 16 925'0 926'2 925'0 926'2 4'0 922'2 04:45A Chart for @S6N Options for @S6N
Aug 16 924'0 -4'2 922'6s 04:42A Chart for @S6Q Options for @S6Q
Sep 16 923'2 923'2 917'0 923'2 -3'6 915'2s 04:45A Chart for @S6U Options for @S6U
Nov 16 915'6 915'6 915'6 915'6 2'4 913'2 04:45A Chart for @S6X Options for @S6X
Jan 17 923'6 923'6 923'4 923'4 -4'4 918'6s 04:45A Chart for @S7F Options for @S7F
Mar 17 956'6 -4'4 923'2s 04:45A Chart for @S7H Options for @S7H
May 17 979'0 -4'2 926'6s 04:45A Chart for @S7K Options for @S7K
Jul 17 984'0 -4'0 931'4s 04:45A Chart for @S7N Options for @S7N
Aug 17 984'0 -4'0 928'6s 04:45A Chart for @S7Q Options for @S7Q
Sep 17 984'0 -4'0 918'4s 05/28 Chart for @S7U Options for @S7U
Nov 17 917'0 917'0 917'0 917'0 1'6 917'0s 04:45A Chart for @S7X Options for @S7X
Jul 18 919'4 1'6 919'4s 05/28 Chart for @S8N Options for @S8N
Nov 18 921'0 1'6 902'6s 05/28 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN5

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 78% Dew Pt: 50oF
Barom: 29.92 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:45 Sunset: 8:19
As reported at FRENCH CAMP, CA at 2:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 89°F
Low: 52°F
Precip: 0%
High: 90°F
Low: 55°F
Precip: 0%
High: 84°F
Low: 55°F
Precip: 0%
High: 84°F
Low: 56°F
Precip: 0%
High: 85°F
Low: 55°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA: Ag Exports at $140.5 Billion
Farm Bureau Backs COOL Repeal
Farm Family Business
DTN Retail Fertilizer Trends
Final WOTUS Rule Released
Kub's Den
USDA Weekly Crop Progress
View From the Cab
DTN Fertilizer Outlook

DTN Ag Headline News
USDA: Ag Exports at $140.5 Billion
Farm Bureau Backs COOL Repeal
Farm Family Business
DTN Retail Fertilizer Trends
Final WOTUS Rule Released
Kub's Den
USDA Weekly Crop Progress
View From the Cab
DTN Fertilizer Outlook

My Market Watch
Click Here to Customize
Commodities
C5N 352'6 4'0
S5N 926'2 -1'0
W5N 486'4 1'0
O5N 238'4 3'4
Stocks
MSFT 47.4500 -0.1600
WMT 74.840000 -0.350000
XOM 85.110000
TWX 84.780000 -0.440000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  355'4
Change:  2'0
Bid:  355'4
Ask:  355'6
Today's High:  355'6
Today's Low:  352'6
Volume:  163,613
Open:  353'2
Settle:  353'4
Prev:  353'4
Contract High: 
Contract Low: 
Updated:  May-29-2015
4:47:00AM
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