Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'0 361'4 359'4 360'4 -1'2 361'6 02:49A Chart for @C4U Options for @C4U
Dec 14 368'0 369'0 367'4 367'6 -1'4 369'2 02:49A Chart for @C4Z Options for @C4Z
Mar 15 380'4 381'6 380'2 380'4 -1'6 382'2 02:49A Chart for @C5H Options for @C5H
May 15 389'0 390'0 388'6 389'2 -1'2 390'4 02:49A Chart for @C5K Options for @C5K
Jul 15 395'2 396'4 395'0 395'0 -2'0 397'0 02:49A Chart for @C5N Options for @C5N
Sep 15 401'6 402'4 401'0 401'6 -1'4 403'2 02:49A Chart for @C5U Options for @C5U
Dec 15 407'2 408'4 407'2 408'2 -1'0 409'2 02:49A Chart for @C5Z Options for @C5Z
Mar 16 415'4 418'0 415'4 416'4 1'2 417'2s 02:49A Chart for @C6H Options for @C6H
May 16 421'4 423'0 421'4 422'4 0'6 423'0s 02:28A Chart for @C6K Options for @C6K
Jul 16 426'0 427'2 425'0 427'2 0'6 426'4s 02:49A Chart for @C6N Options for @C6N
Sep 16 427'2 1'0 420'0s 02:28A Chart for @C6U Options for @C6U
Dec 16 417'0 419'0 416'6 418'0 1'4 417'6s 02:28A Chart for @C6Z Options for @C6Z
Jul 17 429'4 1'4 434'6s 02:28A Chart for @C7N Options for @C7N
Dec 17 418'0 1'4 422'4s 02:28A Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 632'2 634'0 630'2 634'0 -1'0 635'0 02:49A Chart for @KW4U Options for @KW4U
Dec 14 642'6 649'6 642'0 646'0 1'2 644'6 02:49A Chart for @KW4Z Options for @KW4Z
Mar 15 652'0 657'6 652'0 657'4 4'2 653'2 02:49A Chart for @KW5H Options for @KW5H
May 15 656'6 656'4 Chart for @KW5K Options for @KW5K
Jul 15 650'0 650'0 647'0 650'0 4'4 645'4 02:47A Chart for @KW5N Options for @KW5N
Sep 15 660'0 660'0 660'0 660'0 3'0 657'0 02:47A Chart for @KW5U Options for @KW5U
Dec 15 670'0 675'0 670'0 675'0 5'0 672'2s 02:47A Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 4'4 678'0s 02:47A Chart for @KW6H Options for @KW6H
May 16 682'2 4'4 682'2s 08/28 Chart for @KW6K Options for @KW6K
Jul 16 655'0 655'0 655'0 655'0 -2'4 655'0s 08/28 Chart for @KW6N Options for @KW6N
Sep 16 655'0 -2'4 655'0s 08/28 Chart for @KW6U Options for @KW6U
Dec 16 661'6 -2'4 661'6s 08/28 Chart for @KW6Z Options for @KW6Z
Mar 17 661'6 -2'4 661'6s 08/28 Chart for @KW7H Options for @KW7H
May 17 661'6 -2'4 661'6s 08/28 Chart for @KW7K Options for @KW7K
Jul 17 652'2 -2'4 652'2s 08/28 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1070'2 1090'4 1070'2 1087'4 13'6 1073'6 02:49A Chart for @S4U Options for @S4U
Nov 14 1028'6 1034'0 1028'4 1030'2 1'4 1028'6 02:49A Chart for @S4X Options for @S4X
Jan 15 1036'2 1041'0 1036'2 1037'4 1'0 1036'4 02:49A Chart for @S5F Options for @S5F
Mar 15 1043'4 1048'4 1043'4 1045'0 1'2 1043'6 02:49A Chart for @S5H Options for @S5H
May 15 1050'0 1054'2 1050'0 1051'2 1'0 1050'2 02:49A Chart for @S5K Options for @S5K
Jul 15 1056'4 1059'2 1056'4 1057'2 2'4 1054'6 02:49A Chart for @S5N Options for @S5N
Aug 15 1055'6 1055'0 Chart for @S5Q Options for @S5Q
Sep 15 1046'0 1044'4 Chart for @S5U Options for @S5U
Nov 15 1039'2 1044'0 1039'2 1041'0 1'4 1039'4 02:49A Chart for @S5X Options for @S5X
Jan 16 1047'4 1048'0 1047'4 1048'0 3'6 1044'2 02:49A Chart for @S6F Options for @S6F
Mar 16 1040'0 3'2 1047'2s 02:49A Chart for @S6H Options for @S6H
May 16 1042'4 3'4 1049'2s 02:49A Chart for @S6K Options for @S6K
Jul 16 1055'0 1055'0 1054'6 1054'6 3'2 1052'2s 02:49A Chart for @S6N Options for @S6N
Aug 16 1037'6 3'2 1048'4s 02:49A Chart for @S6Q Options for @S6Q
Sep 16 1071'0 1'6 1031'6s 02:49A Chart for @S6U Options for @S6U
Nov 16 1017'0 1017'0 1016'4 1016'4 1'0 1018'2s 02:49A Chart for @S6X Options for @S6X
Jul 17 1042'0 1042'0 1042'0 1042'0 1'0 1038'2s 08/28 Chart for @S7N Options for @S7N
Nov 17 1001'2 1'0 1005'4s 08/28 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: 76oF Feels Like: 77oF
Humid: 42% Dew Pt: 51oF
Barom: 29.88 Wind Dir: W
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:32 Sunset: 7:39
As reported at FRENCH CAMP, CA at 12:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 94°F
Low: 60°F
Precip: 0%
High: 93°F
Low: 62°F
Precip: 0%
High: 93°F
Low: 61°F
Precip: 0%
High: 95°F
Low: 61°F
Precip: 0%
High: 93°F
Low: 61°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays
Mapping the CWA
China Reform May Add Demand
Dr. Dan Talks Agronomy
DTN Retail Fertilizer Trends
View From the Cab
US Pork Sales to Japan Higher

DTN Ag Headline News
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays
Mapping the CWA
China Reform May Add Demand
Dr. Dan Talks Agronomy
DTN Retail Fertilizer Trends
View From the Cab
US Pork Sales to Japan Higher

My Market Watch
Click Here to Customize
Commodities
C4U 360'4 5'6
S4U 1086'0 -12'0
W4U 547'4 9'2
O4U 350'0 1'2
Stocks
MSFT 44.8800 0.0100
WMT 75.9000 0.0500
XOM 99.570000 0.040000
TWX 76.9500 0.1000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  360'4
Change:  -1'2
Bid:  360'0
Ask:  360'4
Today's High:  361'4
Today's Low:  359'4
Volume:  71,290
Open:  360'0
Settle:  361'6
Prev:  361'6
Contract High: 
Contract Low: 
Updated:  Aug-29-2014
2:49:00AM
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