Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 383'6 391'6 381'6 383'4 -1'6 383'2s 05:51P Chart for @C5N Options for @C5N
Sep 15 390'4 399'4 390'4 392'2 -0'4 392'0s 05:52P Chart for @C5U Options for @C5U
Dec 15 400'4 409'0 400'2 402'4 0'2 402'2s 05:52P Chart for @C5Z Options for @C5Z
Mar 16 411'2 419'4 411'0 412'6 -0'2 412'4s 05:33P Chart for @C6H Options for @C6H
May 16 417'4 425'4 417'2 418'6 -0'6 418'4s 05:53P Chart for @C6K Options for @C6K
Jul 16 421'0 430'6 421'0 423'6 -0'4 423'6s 05:17P Chart for @C6N Options for @C6N
Sep 16 408'6 414'6 408'0 408'4 -1'6 408'0s 05:23P Chart for @C6U Options for @C6U
Dec 16 416'4 422'2 414'2 414'2 -2'2 415'2s 05:41P Chart for @C6Z Options for @C6Z
Mar 17 426'0 431'0 425'2 425'2 -2'0 424'6s 04:58P Chart for @C7H Options for @C7H
May 17 432'0 432'0 431'0 431'0 -1'6 430'6s 05:43P Chart for @C7K Options for @C7K
Jul 17 440'0 441'0 436'2 436'4 -1'6 435'6s 02:44P Chart for @C7N Options for @C7N
Sep 17 413'0 -2'4 424'2s 01:30P Chart for @C7U Options for @C7U
Dec 17 415'2 420'0 415'2 418'0 -1'6 416'6s 01:30P Chart for @C7Z Options for @C7Z
Jul 18 436'6 437'4 436'0 436'0 -0'4 436'4s 01:30P Chart for @C8N Options for @C8N
Dec 18 415'2 -0'6 412'2s 01:30P Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 556'2 579'2 555'6 571'6 12'2 571'4s 05:13P Chart for @KW5N Options for @KW5N
Sep 15 564'6 588'6 563'4 581'0 12'4 581'4s 05:20P Chart for @KW5U Options for @KW5U
Dec 15 587'2 607'4 584'4 600'0 11'6 600'2s 04:58P Chart for @KW5Z Options for @KW5Z
Mar 16 599'2 619'4 597'4 612'0 11'0 612'4s 04:58P Chart for @KW6H Options for @KW6H
May 16 609'0 624'2 609'0 622'2 10'2 620'4s 03:42P Chart for @KW6K Options for @KW6K
Jul 16 615'0 633'2 614'4 625'4 8'6 626'2s 03:42P Chart for @KW6N Options for @KW6N
Sep 16 635'0 638'0 629'4 629'4 8'0 635'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 16 647'6 650'0 647'6 650'0 6'4 646'4s 04:58P Chart for @KW6Z Options for @KW6Z
Mar 17 653'4 6'0 653'4s 01:30P Chart for @KW7H Options for @KW7H
May 17 653'4 6'0 653'4s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 621'4 622'0 621'4 622'0 6'0 624'6s 01:30P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 997'2 1014'6 995'0 1003'0 0'4 1002'4s 05:49P Chart for @S5N Options for @S5N
Aug 15 992'6 1008'0 990'2 995'0 -3'2 994'4s 04:58P Chart for @S5Q Options for @S5Q
Sep 15 984'4 997'4 982'6 985'0 -5'0 984'4s 04:58P Chart for @S5U Options for @S5U
Nov 15 982'6 993'6 978'2 981'2 -6'0 980'0s 05:54P Chart for @S5X Options for @S5X
Jan 16 985'0 999'2 983'2 986'2 -6'2 985'0s 04:52P Chart for @S6F Options for @S6F
Mar 16 984'2 998'0 981'4 984'4 -7'0 983'2s 04:56P Chart for @S6H Options for @S6H
May 16 979'4 990'0 975'4 977'4 -5'2 977'2s 04:45P Chart for @S6K Options for @S6K
Jul 16 984'0 992'6 978'0 980'2 -5'2 979'4s 04:45P Chart for @S6N Options for @S6N
Aug 16 980'2 980'2 980'2 980'2 -4'6 975'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 959'2 959'2 959'2 959'2 -3'2 958'0s 01:30P Chart for @S6U Options for @S6U
Nov 16 945'2 957'0 943'6 945'6 -4'6 945'2s 01:30P Chart for @S6X Options for @S6X
Jan 17 959'0 -4'4 950'6s 01:30P Chart for @S7F Options for @S7F
Mar 17 964'0 964'0 964'0 964'0 -4'2 955'0s 01:30P Chart for @S7H Options for @S7H
May 17 971'0 -4'0 958'0s 01:30P Chart for @S7K Options for @S7K
Jul 17 963'6 -3'4 962'4s 01:30P Chart for @S7N Options for @S7N
Aug 17 984'0 -3'4 959'6s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 984'0 -3'4 949'4s 01:30P Chart for @S7U Options for @S7U
Nov 17 951'0 951'2 950'0 950'0 0'0 945'4s 01:30P Chart for @S7X Options for @S7X
Jul 18 948'2 0'0 948'2s 01:30P Chart for @S8N Options for @S8N
Nov 18 921'0 3'0 933'2s 01:30P Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN5

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 94oF Feels Like: 94oF
Humid: 21% Dew Pt: 49oF
Barom: 29.88 Wind Dir: NW
Cond: N/A Wind Spd: 14 mph
Sunrise: 5:45 Sunset: 8:31
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 99°F
Low: 60°F
Precip: 0%
High: 105°F
Low: 63°F
Precip: 0%
High: 105°F
Low: 67°F
Precip: 0%
High: 99°F
Low: 71°F
Precip: 0%
High: 98°F
Low: 68°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Weekly Crop Progress
Rivers Continue to Rise
DTN Fertilizer Outlook
Grazing Gets Boost From Rain
USDA's Role in Biotech Labels
DTN Distillers Grain Weekly Update
Trade Bills Heading to President
Wheat Harvest Late, Mixed
Making Hay Without Sunshine

DTN Ag Headline News
USDA Weekly Crop Progress
Rivers Continue to Rise
DTN Fertilizer Outlook
Grazing Gets Boost From Rain
USDA's Role in Biotech Labels
DTN Distillers Grain Weekly Update
Trade Bills Heading to President
Wheat Harvest Late, Mixed
Making Hay Without Sunshine

My Market Watch
Click Here to Customize
Commodities
@C5N 383'4 -1'6
@S5N 1003'0 0'4
@W5N 581'6 18'2
@O5N 246'0 -13'4
Stocks
MSFT 44.3700 -0.8900
WMT 71.420000 -0.700000
XOM 82.820000 -1.040000
TWX 86.530000 -1.600000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  383'4
Change:  -1'6
Bid:  383'2
Ask:  383'2
Today's High:  391'6
Today's Low:  381'6
Volume:  121,559
Open:  383'6
Settle:  383'2s
Prev:  385'0
Contract High: 
Contract Low: 
Updated:  Jun-29-2015
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