Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 363'0 367'6 363'0 366'2 3'2 363'0 11:00P Chart for @C4U Options for @C4U
Dec 14 372'0 376'6 372'0 375'4 3'6 371'6 11:00P Chart for @C4Z Options for @C4Z
Mar 15 383'2 388'0 383'2 386'4 3'2 383'2 11:00P Chart for @C5H Options for @C5H
May 15 391'0 395'2 391'0 393'4 2'4 391'0 11:00P Chart for @C5K Options for @C5K
Jul 15 398'0 402'4 398'0 401'0 2'6 398'2 11:00P Chart for @C5N Options for @C5N
Sep 15 407'0 407'2 407'0 407'2 2'0 405'2 11:01P Chart for @C5U Options for @C5U
Dec 15 411'6 415'2 411'6 413'6 2'0 411'6 10:57P Chart for @C5Z Options for @C5Z
Mar 16 420'0 420'0 414'6 419'4 0'2 420'4s 10:55P Chart for @C6H Options for @C6H
May 16 426'0 426'0 421'4 421'4 0'2 426'6s 10:55P Chart for @C6K Options for @C6K
Jul 16 428'6 429'2 425'6 429'2 0'6 429'6s 10:55P Chart for @C6N Options for @C6N
Sep 16 421'0 423'2 Chart for @C6U Options for @C6U
Dec 16 419'0 420'0 419'0 420'0 1'2 418'6 10:55P Chart for @C6Z Options for @C6Z
Jul 17 447'0 1'2 438'6s 10:55P Chart for @C7N Options for @C7N
Dec 17 425'0 425'0 425'0 425'0 1'0 427'2s 10:55P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 631'0 636'2 630'4 632'6 1'4 631'2 11:00P Chart for @KW4U Options for @KW4U
Dec 14 645'4 650'0 644'6 646'6 1'4 645'2 11:00P Chart for @KW4Z Options for @KW4Z
Mar 15 653'0 657'0 652'4 657'0 4'0 653'0 11:00P Chart for @KW5H Options for @KW5H
May 15 658'2 661'2 658'2 661'2 3'0 658'2 10:59P Chart for @KW5K Options for @KW5K
Jul 15 653'0 653'0 653'0 653'0 2'4 650'4 11:00P Chart for @KW5N Options for @KW5N
Sep 15 653'0 9'0 660'6s 10:59P Chart for @KW5U Options for @KW5U
Dec 15 672'2 677'0 672'2 677'0 8'4 677'2s 10:59P Chart for @KW5Z Options for @KW5Z
Mar 16 684'4 684'4 684'4 684'4 8'2 689'0s 10:59P Chart for @KW6H Options for @KW6H
May 16 684'2 8'2 684'2s 07:00P Chart for @KW6K Options for @KW6K
Jul 16 670'0 0'0 677'0s 07:00P Chart for @KW6N Options for @KW6N
Sep 16 677'0 0'0 677'0s 07/25 Chart for @KW6U Options for @KW6U
Dec 16 680'6 0'0 680'6s 07:00P Chart for @KW6Z Options for @KW6Z
Mar 17 680'6 0'0 680'6s 07/25 Chart for @KW7H Options for @KW7H
May 17 680'6 0'0 680'6s 07/25 Chart for @KW7K Options for @KW7K
Jul 17 680'6 0'0 680'6s 07/25 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1219'0 1226'0 1217'0 1220'0 7'6 1212'2 11:00P Chart for @S4Q Options for @S4Q
Sep 14 1121'0 1128'6 1120'0 1125'2 11'4 1113'6 11:00P Chart for @S4U Options for @S4U
Nov 14 1091'4 1099'6 1090'2 1096'0 12'4 1083'4 11:01P Chart for @S4X Options for @S4X
Jan 15 1098'0 1105'2 1097'0 1103'0 12'6 1090'2 11:01P Chart for @S5F Options for @S5F
Mar 15 1108'0 1111'0 1104'6 1108'2 12'0 1096'2 11:01P Chart for @S5H Options for @S5H
May 15 1108'0 1117'6 1108'0 1110'0 8'0 1102'0 11:01P Chart for @S5K Options for @S5K
Jul 15 1113'6 1122'6 1113'6 1120'6 12'4 1108'2 11:01P Chart for @S5N Options for @S5N
Aug 15 1101'6 1101'6 Chart for @S5Q Options for @S5Q
Sep 15 1085'6 1086'2 Chart for @S5U Options for @S5U
Nov 15 1083'6 1090'0 1081'0 1085'0 6'0 1079'0 11:01P Chart for @S5X Options for @S5X
Jan 16 1074'0 1074'6 1074'0 1074'0 0'4 1083'2s 11:01P Chart for @S6F Options for @S6F
Mar 16 1075'4 1077'2 1075'4 1077'2 0'4 1084'0s 11:01P Chart for @S6H Options for @S6H
May 16 1100'0 0'6 1085'6s 11:00P Chart for @S6K Options for @S6K
Jul 16 1095'0 1095'0 1095'0 1095'0 6'0 1089'0 11:00P Chart for @S6N Options for @S6N
Aug 16 1184'0 2'2 1084'4s 11:00P Chart for @S6Q Options for @S6Q
Sep 16 1071'0 3'4 1072'4s 07:00P Chart for @S6U Options for @S6U
Nov 16 1058'4 1063'0 1058'2 1063'0 5'2 1067'4s 11:00P Chart for @S6X Options for @S6X
Jul 17 1119'0 4'6 1085'2s 07:00P Chart for @S7N Options for @S7N
Nov 17 1067'0 1071'2 1067'0 1071'2 7'0 1074'2s 07:06P Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU4

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 94oF Feels Like: 94oF
Humid: 15% Dew Pt: 39oF
Barom: 29.85 Wind Dir: NW
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:05 Sunset: 8:17
As reported at FRENCH CAMP, CA at 8:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 99°F
Low: 65°F
Precip: 0%
High: 99°F
Low: 67°F
Precip: 0%
High: 97°F
Low: 64°F
Precip: 0%
High: 96°F
Low: 64°F
Precip: 0%
High: 96°F
Low: 63°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
China Issues New US DDGS Import Rules
Dread Grows as Harvest Nears
Buyer Be Aware
Rediscovering Grain Sorghum
Final 2014 RFS Release 'Imminent'
Dr.Klinefelter: By the Numbers
New Rural Infrastructure Fund
Passionate About Pollination
HRS Wheat Tour -- Day 1

DTN Ag Headline News
China Issues New US DDGS Import Rules
Dread Grows as Harvest Nears
Buyer Be Aware
Rediscovering Grain Sorghum
Final 2014 RFS Release 'Imminent'
Dr.Klinefelter: By the Numbers
New Rural Infrastructure Fund
Passionate About Pollination
HRS Wheat Tour -- Day 1

My Market Watch
Click Here to Customize
Commodities
C4U 363'4 1'4
S4Q 1211'0 4'6
W4U 537'4 9'2
O4U 336'4 11'0
Stocks
MSFT 44.5000 0.1000
WMT 75.9700 -0.3800
XOM 103.180000 - 1.100000
TWX 84.9900 0.9800



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  366'2
Change:  3'2
Bid:  366'2
Ask:  366'6
Today's High:  367'6
Today's Low:  363'0
Volume:  76,154
Open:  363'0
Settle:  363'0
Prev:  363'0
Contract High: 
Contract Low: 
Updated:  Jul-27-2014
10:55:00PM
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