Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 502'6 507'4 499'4 501'6 -2'2 501'2s 04:58P Chart for @C4K Options for @C4K
Jul 14 508'2 513'4 505'4 507'4 -2'2 507'2s 04:59P Chart for @C4N Options for @C4N
Sep 14 505'4 511'2 503'0 505'4 -2'2 505'0s 04:58P Chart for @C4U Options for @C4U
Dec 14 503'0 508'6 500'4 503'0 -1'6 502'6s 04:58P Chart for @C4Z Options for @C4Z
Mar 15 511'0 516'4 508'4 510'6 -1'6 510'6s 04:52P Chart for @C5H Options for @C5H
May 15 517'0 522'2 514'4 517'0 -2'0 516'6s 04:58P Chart for @C5K Options for @C5K
Jul 15 523'0 526'6 519'0 521'2 -1'4 522'0s 02:34P Chart for @C5N Options for @C5N
Sep 15 506'6 506'6 500'0 500'0 -3'4 502'4s 04:58P Chart for @C5U Options for @C5U
Dec 15 497'4 502'4 496'0 497'0 -1'2 497'0s 04:50P Chart for @C5Z Options for @C5Z
Mar 16 505'6 506'2 505'0 505'0 -1'4 504'4s 01:30P Chart for @C6H Options for @C6H
May 16 510'0 512'0 508'6 508'6 -1'4 508'0s 01:30P Chart for @C6K Options for @C6K
Jul 16 507'4 -1'2 509'6s 01:30P Chart for @C6N Options for @C6N
Sep 16 490'4 -1'2 495'2s 01:30P Chart for @C6U Options for @C6U
Dec 16 486'0 488'6 486'0 486'4 -0'6 485'4s 01:30P Chart for @C6Z Options for @C6Z
Jul 17 494'0 -0'6 499'4s 01:30P Chart for @C7N Options for @C7N
Dec 17 474'4 -0'6 472'6s 01:30P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 14 746'6 767'4 741'0 761'2 13'6 759'4s 04:46P Chart for @KW4K Options for @KW4K
Jul 14 750'6 772'0 745'4 766'6 15'0 765'4s 04:47P Chart for @KW4N Options for @KW4N
Sep 14 757'2 778'6 752'6 773'4 14'2 771'6s 04:58P Chart for @KW4U Options for @KW4U
Dec 14 768'2 788'6 763'4 784'0 13'6 782'0s 04:58P Chart for @KW4Z Options for @KW4Z
Mar 15 780'6 788'0 780'6 783'4 14'0 785'6s 01:30P Chart for @KW5H Options for @KW5H
May 15 780'0 780'0 780'0 780'0 13'4 781'0s 01:30P Chart for @KW5K Options for @KW5K
Jul 15 758'2 767'6 755'4 761'0 14'0 762'4s 02:47P Chart for @KW5N Options for @KW5N
Sep 15 757'2 14'2 763'6s 01:30P Chart for @KW5U Options for @KW5U
Dec 15 766'4 769'0 766'4 769'0 14'2 770'4s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 16 770'0 14'2 770'0s 01:30P Chart for @KW6H Options for @KW6H
May 16 770'0 14'2 770'0s 01:30P Chart for @KW6K Options for @KW6K
Jul 16 700'0 14'2 710'0s 01:30P Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1468'4 1474'0 1464'0 1473'0 3'4 1472'0s 04:58P Chart for @S4K Options for @S4K
Jul 14 1463'6 1472'0 1460'4 1470'2 5'2 1470'0s 04:58P Chart for @S4N Options for @S4N
Aug 14 1400'0 1411'0 1397'0 1410'4 9'0 1409'4s 04:58P Chart for @S4Q Options for @S4Q
Sep 14 1285'2 1291'4 1279'2 1291'4 4'6 1290'2s 04:58P Chart for @S4U Options for @S4U
Nov 14 1226'6 1232'0 1219'0 1231'0 3'4 1231'0s 04:58P Chart for @S4X Options for @S4X
Jan 15 1232'6 1237'4 1225'0 1237'0 3'6 1236'6s 04:58P Chart for @S5F Options for @S5F
Mar 15 1235'2 1242'0 1229'2 1241'4 3'4 1241'2s 04:58P Chart for @S5H Options for @S5H
May 15 1243'0 1245'4 1233'6 1245'4 3'0 1245'2s 04:47P Chart for @S5K Options for @S5K
Jul 15 1243'6 1251'0 1239'0 1251'0 1'6 1250'0s 04:58P Chart for @S5N Options for @S5N
Aug 15 1223'0 1223'0 1223'0 1223'0 2'0 1230'0s 01:31P Chart for @S5Q Options for @S5Q
Sep 15 1194'0 1200'0 1191'4 1200'0 0'0 1202'6s 01:31P Chart for @S5U Options for @S5U
Nov 15 1194'6 1198'6 1188'2 1197'0 0'2 1197'4s 04:58P Chart for @S5X Options for @S5X
Jan 16 1199'0 1199'0 1199'0 1199'0 -0'4 1198'4s 01:31P Chart for @S6F Options for @S6F
Mar 16 1120'0 0'2 1194'6s 01:31P Chart for @S6H Options for @S6H
May 16 1132'2 0'2 1193'6s 01:31P Chart for @S6K Options for @S6K
Jul 16 1168'4 0'2 1193'0s 01:31P Chart for @S6N Options for @S6N
Aug 16 1189'0 0'2 1189'0s 01:31P Chart for @S6Q Options for @S6Q
Sep 16 1071'0 0'2 1152'2s 01:31P Chart for @S6U Options for @S6U
Nov 16 1119'6 1125'0 1119'6 1125'0 -1'2 1124'6s 01:31P Chart for @S6X Options for @S6X
Jul 17 1139'0 -1'2 1139'0s 01:31P Chart for @S7N Options for @S7N
Nov 17 1085'0 -1'2 1097'6s 01:31P 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: 71oF Feels Like: 70oF
Humid: 41% Dew Pt: 46oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:17 Sunset: 7:49
As reported at FRENCH CAMP, CA at 2:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 75°F
Low: 50°F
Precip: 20%
High: 61°F
Low: 49°F
Precip: 80%
High: 68°F
Low: 45°F
Precip: 0%
High: 69°F
Low: 45°F
Precip: 0%
High: 77°F
Low: 46°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Closing the Sale
Clouds on TPP Horizon
Let The Tests Begin
When Corn Gets Cold
Report: Other Communities Face AN Risks
Woodbury: Family Business Matters
Ethanol Campaign Ramps Up
Tax Extenders Vote
DTN Retail Fertilizer Trends

DTN Ag Headline News
Closing the Sale
Clouds on TPP Horizon
Let The Tests Begin
When Corn Gets Cold
Report: Other Communities Face AN Risks
Woodbury: Family Business Matters
Ethanol Campaign Ramps Up
Tax Extenders Vote
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
C4K 501'0 -2'2
S4K 1471'0 3'4
W4K 678'0 12'4
O4K 459'4 -7'2
Stocks
MSFT 39.8600 0.1700
WMT 78.3100 0.2700
XOM 100.010000 - 0.490000
TWX 65.6400 -0.3600



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  501'6
Change:  -2'2
Bid:  501'2
Ask:  501'2
Today's High:  507'4
Today's Low:  499'4
Volume:  89,163
Open:  502'6
Settle:  501'2s
Prev:  503'4
Contract High: 
Contract Low: 
Updated:  Apr-24-2014
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