Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 362'2 365'2 362'0 363'2 0'0 363'2 05:33A Chart for @C5U Options for @C5U
Dec 15 373'4 377'0 373'2 374'2 -0'6 375'0 05:33A Chart for @C5Z Options for @C5Z
Mar 16 385'0 388'0 384'6 385'6 -0'6 386'4 05:32A Chart for @C6H Options for @C6H
May 16 392'6 394'4 391'4 392'6 -0'2 393'0 05:33A Chart for @C6K Options for @C6K
Jul 16 396'2 399'0 396'2 397'0 -0'4 397'4 05:32A Chart for @C6N Options for @C6N
Sep 16 391'6 394'0 391'4 394'0 2'2 391'6 05:33A Chart for @C6U Options for @C6U
Dec 16 398'0 401'2 398'0 399'0 0'0 399'0 05:33A Chart for @C6Z Options for @C6Z
Mar 17 409'0 409'0 409'0 409'0 -0'4 409'4 05:32A Chart for @C7H Options for @C7H
May 17 415'4 415'4 415'4 415'4 -0'2 415'6 05:32A Chart for @C7K Options for @C7K
Jul 17 420'0 420'0 420'0 420'0 -0'4 420'4 05:32A Chart for @C7N Options for @C7N
Sep 17 414'0 -0'2 414'2s 08/30 Chart for @C7U Options for @C7U
Dec 17 414'0 414'0 411'4 411'4 -0'2 411'4s 05:32A Chart for @C7Z Options for @C7Z
Jul 18 430'6 -0'2 430'4s 04:00A Chart for @C8N Options for @C8N
Dec 18 411'4 -0'2 413'2s 08/30 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 15 455'4 458'0 455'4 458'0 0'2 457'6 05:33A Chart for @KW5U Options for @KW5U
Dec 15 483'0 484'0 482'0 482'0 -1'4 483'4 05:33A Chart for @KW5Z Options for @KW5Z
Mar 16 497'6 497'6 496'4 496'4 -1'2 497'6 05:33A Chart for @KW6H Options for @KW6H
May 16 507'6 507'6 507'4 507'4 -0'2 507'6 05:33A Chart for @KW6K Options for @KW6K
Jul 16 523'2 523'2 516'2 516'2 -4'6 517'6s 05:33A Chart for @KW6N Options for @KW6N
Sep 16 537'0 537'0 532'0 533'0 -4'6 532'2s 05:33A Chart for @KW6U Options for @KW6U
Dec 16 556'0 556'0 549'0 549'0 -5'4 551'4s 05:32A Chart for @KW6Z Options for @KW6Z
Mar 17 583'0 -5'4 563'6s 05:32A Chart for @KW7H Options for @KW7H
May 17 565'4 -5'4 565'4s 05:32A Chart for @KW7K Options for @KW7K
Jul 17 565'0 565'0 565'0 565'0 2'4 567'4s 08/30 Chart for @KW7N Options for @KW7N
Sep 17 568'6 2'4 568'6s 08/28 Chart for @KW7U Options for @KW7U
Dec 17 576'6 2'4 576'6s 08/28 Chart for @KW7Z Options for @KW7Z
Mar 18 576'6 2'4 576'6s 08/28 Chart for @KW8H Options for @KW8H
May 18 576'6 2'4 576'6s 08/30 Chart for @KW8K Options for @KW8K
Jul 18 576'6 2'4 576'6s 08/28 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 15 894'2 894'2 889'2 889'2 -4'0 893'2 05:32A Chart for @S5U Options for @S5U
Nov 15 883'6 885'2 876'4 877'2 -8'2 885'4 05:33A Chart for @S5X Options for @S5X
Jan 16 889'6 890'2 882'0 882'4 -8'2 890'6 05:33A Chart for @S6F Options for @S6F
Mar 16 891'0 891'4 883'4 883'4 -8'6 892'2 05:33A Chart for @S6H Options for @S6H
May 16 894'0 894'0 886'0 886'2 -8'6 895'0 05:33A Chart for @S6K Options for @S6K
Jul 16 898'0 898'0 890'4 890'6 -7'6 898'4 05:33A Chart for @S6N Options for @S6N
Aug 16 892'2 892'2 889'2 889'2 -8'0 897'2 05:31A Chart for @S6Q Options for @S6Q
Sep 16 882'2 882'2 880'4 880'4 6'6 885'4s 05:33A Chart for @S6U Options for @S6U
Nov 16 879'0 879'0 872'0 872'0 -7'6 879'6 05:33A Chart for @S6X Options for @S6X
Jan 17 876'6 6'6 886'0s 05:33A Chart for @S7F Options for @S7F
Mar 17 885'4 6'6 890'6s 05:33A Chart for @S7H Options for @S7H
May 17 891'0 6'4 894'2s 05:33A Chart for @S7K Options for @S7K
Jul 17 891'0 6'4 899'6s 05:33A Chart for @S7N Options for @S7N
Aug 17 876'0 6'4 897'4s 08/28 Chart for @S7Q Options for @S7Q
Sep 17 869'0 6'4 891'4s 08/30 Chart for @S7U Options for @S7U
Nov 17 875'0 7'2 887'2s 05:33A Chart for @S7X Options for @S7X
Jul 18 896'2 7'2 896'2s 08/30 Chart for @S8N Options for @S8N
Nov 18 891'0 6'4 881'2s 08/30 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU5

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 62oF Feels Like: 62oF
Humid: 78% Dew Pt: 55oF
Barom: 29.88 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:34 Sunset: 7:36
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: 94°F
Low: 59°F
Precip: 0%
High: 91°F
Low: 57°F
Precip: 0%
High: 87°F
Low: 58°F
Precip: 0%
High: 86°F
Low: 57°F
Precip: 0%
High: 90°F
Low: 54°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Cash Rent Reset - 1
Dr. Dan Talks Agronomy
WOTUS Conflict Hits Boiling Point
EPA: WOTUS Enforcement Begins Friday
Monsanto Calls Off Hunt
Weed Whackers
APHIS Sued Over GE Crop Info
Net Farm Income Falling Fast
Crude Oil Pressures Ethanol

DTN Ag Headline News
Cash Rent Reset - 1
Dr. Dan Talks Agronomy
WOTUS Conflict Hits Boiling Point
EPA: WOTUS Enforcement Begins Friday
Monsanto Calls Off Hunt
Weed Whackers
APHIS Sued Over GE Crop Info
Net Farm Income Falling Fast
Crude Oil Pressures Ethanol

My Market Watch
Click Here to Customize
Commodities
@C5U 363'2 0'0
@S5U 889'2 -4'0
@W5U 475'0 -2'0
@O5U 233'0 17'4
Stocks
MSFT 43.9300 0.0300
WMT 64.940000 -1.140000
XOM 75.070000 0.220000
TWX 72.380000 -0.440000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  363'2
Change:  0'0
Bid:  363'0
Ask:  363'4
Today's High:  365'2
Today's Low:  362'0
Volume:  121,534
Open:  362'2
Settle:  363'2
Prev:  363'2
Contract High: 
Contract Low: 
Updated:  Aug-31-2015
5:32:00AM
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