Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 363'6 364'0 362'0 363'0 -1'4 364'4 05:16A Chart for @C5K Options for @C5K
Jul 15 368'6 369'0 367'2 368'0 -1'6 369'6 05:16A Chart for @C5N Options for @C5N
Sep 15 377'0 377'0 374'6 375'6 -1'6 377'4 05:16A Chart for @C5U Options for @C5U
Dec 15 387'4 387'4 385'6 386'4 -1'6 388'2 05:16A Chart for @C5Z Options for @C5Z
Mar 16 397'4 397'4 396'4 397'0 -2'2 399'2 05:16A Chart for @C6H Options for @C6H
May 16 405'0 405'0 404'2 404'4 -2'4 407'0 05:16A Chart for @C6K Options for @C6K
Jul 16 411'0 411'6 411'0 411'6 -2'0 413'6 05:16A Chart for @C6N Options for @C6N
Sep 16 405'6 405'6 405'4 405'4 -2'4 408'0 05:16A Chart for @C6U Options for @C6U
Dec 16 405'4 405'4 404'4 404'4 -1'6 406'2 05:16A Chart for @C6Z Options for @C6Z
Mar 17 414'0 414'0 414'0 414'0 -1'4 415'4 05:16A Chart for @C7H Options for @C7H
May 17 422'0 422'0 422'0 422'0 -5'2 421'4s 05:16A Chart for @C7K Options for @C7K
Jul 17 434'4 -5'0 425'0s 05:16A Chart for @C7N Options for @C7N
Sep 17 432'0 -5'0 415'6s 04/26 Chart for @C7U Options for @C7U
Dec 17 418'0 418'0 414'0 414'0 -4'0 413'6s 05:16A Chart for @C7Z Options for @C7Z
Jul 18 448'0 -4'2 431'0s 04/26 Chart for @C8N Options for @C8N
Dec 18 410'0 410'0 410'0 410'0 -4'2 409'6s 04/26 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 503'6 505'4 501'4 502'6 0'4 502'2 05:14A Chart for @KW5K Options for @KW5K
Jul 15 509'0 511'2 506'2 508'0 0'4 507'4 05:14A Chart for @KW5N Options for @KW5N
Sep 15 518'0 521'2 517'0 518'6 0'6 518'0 05:14A Chart for @KW5U Options for @KW5U
Dec 15 536'2 540'0 536'0 537'6 0'4 537'2 05:14A Chart for @KW5Z Options for @KW5Z
Mar 16 563'0 563'6 549'6 549'6 -14'2 550'2s 05:14A Chart for @KW6H Options for @KW6H
May 16 560'0 559'0 Chart for @KW6K Options for @KW6K
Jul 16 566'0 565'6 Chart for @KW6N Options for @KW6N
Sep 16 578'2 578'2 578'0 578'0 -11'2 577'0s 05:14A Chart for @KW6U Options for @KW6U
Dec 16 650'0 -11'4 588'4s 05:14A Chart for @KW6Z Options for @KW6Z
Mar 17 590'6 -11'4 590'6s 04/26 Chart for @KW7H Options for @KW7H
May 17 590'6 -11'4 590'6s 04/24 Chart for @KW7K Options for @KW7K
Jul 17 622'0 -11'4 562'4s 04/26 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 968'0 972'2 965'0 970'0 0'2 969'6 05:16A Chart for @S5K Options for @S5K
Jul 15 967'0 973'0 965'4 971'0 0'2 970'6 05:16A Chart for @S5N Options for @S5N
Aug 15 965'4 969'0 962'2 966'6 0'0 966'6 05:16A Chart for @S5Q Options for @S5Q
Sep 15 952'4 957'6 951'4 956'4 0'2 956'2 05:15A Chart for @S5U Options for @S5U
Nov 15 949'4 954'4 947'0 952'2 -0'2 952'4 05:16A Chart for @S5X Options for @S5X
Jan 16 955'4 960'2 955'0 959'6 0'6 959'0 05:16A Chart for @S6F Options for @S6F
Mar 16 959'4 964'6 957'6 962'4 -0'4 963'0 05:16A Chart for @S6H Options for @S6H
May 16 965'0 967'0 964'4 964'4 -0'6 965'2 05:16A Chart for @S6K Options for @S6K
Jul 16 970'0 971'0 Chart for @S6N Options for @S6N
Aug 16 976'0 -9'2 970'6s 05:15A Chart for @S6Q Options for @S6Q
Sep 16 984'0 -9'2 961'0s 05:15A Chart for @S6U Options for @S6U
Nov 16 952'2 956'6 951'2 952'2 -4'0 956'2 05:15A Chart for @S6X Options for @S6X
Jan 17 967'4 969'0 967'4 968'4 -8'4 961'6s 05:15A Chart for @S7F Options for @S7F
Mar 17 976'6 -8'4 966'4s 05:15A Chart for @S7H Options for @S7H
May 17 979'0 -8'0 970'0s 05:15A Chart for @S7K Options for @S7K
Jul 17 984'0 -7'6 975'0s 05:15A Chart for @S7N Options for @S7N
Aug 17 984'0 -7'6 972'6s 04/24 Chart for @S7Q Options for @S7Q
Sep 17 984'0 -7'6 962'4s 05:15A Chart for @S7U Options for @S7U
Nov 17 960'0 -8'2 955'4s 05:15A Chart for @S7X Options for @S7X
Jul 18 958'0 -8'2 958'0s 05:15A Chart for @S8N Options for @S8N
Nov 18 960'0 -8'2 931'2s 04/26 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK5

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 58oF Feels Like: 58oF
Humid: 78% Dew Pt: 51oF
Barom: 29.98 Wind Dir: NW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:13 Sunset: 7:51
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: 85°F
Low: 54°F
Precip: 0%
High: 87°F
Low: 52°F
Precip: 0%
High: 85°F
Low: 51°F
Precip: 0%
High: 86°F
Low: 52°F
Precip: 0%
High: 86°F
Low: 52°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
EU OKs High-Oleic Traits
Deere: You Own Your Tractor
DTN Distillers Grain Weekly Update
Senators Back RFS' Original Intent
Farmers Can Lead on Climate
Alfalfa Outlook -- 2
View From the Cab
Herbicide Mixes Key to Control
Dr. Dan Talks Agronomy

DTN Ag Headline News
EU OKs High-Oleic Traits
Deere: You Own Your Tractor
DTN Distillers Grain Weekly Update
Senators Back RFS' Original Intent
Farmers Can Lead on Climate
Alfalfa Outlook -- 2
View From the Cab
Herbicide Mixes Key to Control
Dr. Dan Talks Agronomy

My Market Watch
Click Here to Customize
Commodities
C5K 364'2 -6'2
S5K 968'0 -8'4
W5K 485'4 -11'6
O5K 262'0 -9'6
Stocks
MSFT 47.8700 4.5300
WMT 79.840000 0.660000
XOM 86.970000 -0.570000
TWX 85.360000 0.480000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  363'0
Change:  -1'4
Bid:  362'6
Ask:  363'0
Today's High:  364'0
Today's Low:  362'0
Volume:  145,306
Open:  363'6
Settle:  364'4
Prev:  364'4
Contract High: 
Contract Low: 
Updated:  Apr-27-2015
5:13:00AM
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