Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 320'4 321'4 320'2 321'4 0'2 321'2 11:11P Chart for @C4Z Options for @C4Z
Mar 15 333'0 334'2 332'6 334'2 0'2 334'0 11:11P Chart for @C5H Options for @C5H
May 15 342'4 342'6 342'0 342'2 -0'4 342'6 11:11P Chart for @C5K Options for @C5K
Jul 15 350'0 350'0 349'2 349'6 -0'4 350'2 11:10P Chart for @C5N Options for @C5N
Sep 15 356'0 357'6 356'0 357'6 0'0 357'6 11:09P Chart for @C5U Options for @C5U
Dec 15 367'6 367'6 366'4 367'4 -0'2 367'6 11:10P Chart for @C5Z Options for @C5Z
Mar 16 377'2 377'4 377'2 377'2 0'0 377'2 10:43P Chart for @C6H Options for @C6H
May 16 384'4 384'4 384'4 384'4 0'0 384'4 10:03P Chart for @C6K Options for @C6K
Jul 16 390'4 390'6 390'4 390'4 0'0 390'4 10:03P Chart for @C6N Options for @C6N
Sep 16 388'6 388'6 387'2 388'0 1'0 389'6s 10:02P Chart for @C6U Options for @C6U
Dec 16 391'2 394'2 390'0 393'0 1'0 393'2s 10:03P Chart for @C6Z Options for @C6Z
Jul 17 414'0 0'2 411'2s 10:21P Chart for @C7N Options for @C7N
Dec 17 405'2 405'2 405'0 405'0 -0'2 405'6s 10:21P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 556'2 561'4 556'2 561'4 4'0 557'4 11:08P Chart for @KW4Z Options for @KW4Z
Mar 15 560'2 564'6 560'2 563'4 2'0 561'4 11:07P Chart for @KW5H Options for @KW5H
May 15 565'0 568'0 564'2 564'6 -0'2 565'0 11:07P Chart for @KW5K Options for @KW5K
Jul 15 559'6 563'2 559'0 561'0 0'4 560'4 11:07P Chart for @KW5N Options for @KW5N
Sep 15 573'0 575'4 573'0 573'0 0'0 573'0 11:08P Chart for @KW5U Options for @KW5U
Dec 15 590'0 591'2 586'6 586'6 -2'6 589'4 11:07P Chart for @KW5Z Options for @KW5Z
Mar 16 598'6 2'0 598'2s 11:07P Chart for @KW6H Options for @KW6H
May 16 590'0 2'0 599'6s 11:07P Chart for @KW6K Options for @KW6K
Jul 16 576'0 2'0 570'0s 07:00P Chart for @KW6N Options for @KW6N
Sep 16 568'4 2'0 568'4s 07:00P Chart for @KW6U Options for @KW6U
Dec 16 576'6 2'0 576'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 576'6 2'0 576'6s 01:30P Chart for @KW7H Options for @KW7H
May 17 576'6 2'0 576'6s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 567'2 2'0 567'2s 01:30P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 915'2 919'4 915'0 919'0 2'2 916'6 11:11P Chart for @S4X Options for @S4X
Jan 15 923'2 927'6 923'2 927'4 2'4 925'0 11:09P Chart for @S5F Options for @S5F
Mar 15 932'6 936'4 932'6 935'6 2'0 933'6 11:11P Chart for @S5H Options for @S5H
May 15 941'2 944'2 941'2 944'0 2'0 942'0 11:11P Chart for @S5K Options for @S5K
Jul 15 948'0 951'0 948'0 950'4 2'0 948'4 11:09P Chart for @S5N Options for @S5N
Aug 15 942'2 947'4 942'2 943'2 3'6 951'2s 11:08P Chart for @S5Q Options for @S5Q
Sep 15 936'4 942'2 936'4 942'2 4'2 943'6s 11:05P Chart for @S5U Options for @S5U
Nov 15 940'4 945'2 940'4 945'0 2'6 942'2 11:08P Chart for @S5X Options for @S5X
Jan 16 948'0 950'0 948'0 950'0 1'4 948'4 11:05P Chart for @S6F Options for @S6F
Mar 16 954'0 954'6 Chart for @S6H Options for @S6H
May 16 960'0 4'2 960'4s 11:05P Chart for @S6K Options for @S6K
Jul 16 970'0 4'0 967'4s 11:05P Chart for @S6N Options for @S6N
Aug 16 974'2 4'0 968'2s 11:02P Chart for @S6Q Options for @S6Q
Sep 16 975'0 2'2 960'0s 11:02P Chart for @S6U Options for @S6U
Nov 16 958'2 963'6 953'6 959'0 1'2 960'2s 11:05P Chart for @S6X Options for @S6X
Jul 17 1015'0 1'2 980'2s 11:02P Chart for @S7N Options for @S7N
Nov 17 950'2 1'2 963'2s 11:02P Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ4

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 35% Dew Pt: 41oF
Barom: 29.88 Wind Dir: WSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:01 Sunset: 6:46
As reported at FRENCH CAMP, CA at 8:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 90°F
Low: 53°F
Precip: 0%
High: 94°F
Low: 53°F
Precip: 0%
High: 94°F
Low: 58°F
Precip: 0%
High: 94°F
Low: 59°F
Precip: 0%
High: 93°F
Low: 58°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Kub's Den
It's a Small World
DTN Retail Fertilizer Trends
USDA Reports Summary
High-Oleic Hopes
Shifts in Corn Consumption
Elevators Full; Grains Get Grounded
What's a Soybean Worth?
USDA Weekly Crop Progress

DTN Ag Headline News
Kub's Den
It's a Small World
DTN Retail Fertilizer Trends
USDA Reports Summary
High-Oleic Hopes
Shifts in Corn Consumption
Elevators Full; Grains Get Grounded
What's a Soybean Worth?
USDA Weekly Crop Progress

My Market Watch
Click Here to Customize
Commodities
C4Z 320'6 0'4
S4X 917'4 3'4
W4Z 479'0 1'2
O4Z 338'0 3'2
Stocks
MSFT 45.9000 -0.4600
WMT 76.1200 -0.3500
XOM 92.860000 -1.190000
TWX 73.7100 -1.5000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  321'4
Change:  0'2
Bid:  321'2
Ask:  321'4
Today's High:  321'4
Today's Low:  320'2
Volume:  108,255
Open:  320'4
Settle:  321'2
Prev:  321'2
Contract High: 
Contract Low: 
Updated:  Oct-01-2014
11:08:00PM
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