Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 352'0 356'2 351'0 355'6 2'6 353'0 08:32A Chart for @C4Z Options for @C4Z
Mar 15 366'0 370'0 365'0 369'6 2'6 367'0 08:32A Chart for @C5H Options for @C5H
May 15 374'6 378'6 374'0 378'4 2'4 376'0 08:32A Chart for @C5K Options for @C5K
Jul 15 382'2 386'0 381'0 385'2 2'0 383'2 08:32A Chart for @C5N Options for @C5N
Sep 15 388'4 392'6 388'2 391'4 1'2 390'2 08:32A Chart for @C5U Options for @C5U
Dec 15 398'0 402'2 397'6 402'0 3'0 399'0 08:32A Chart for @C5Z Options for @C5Z
Mar 16 408'0 410'4 407'6 410'0 2'2 407'6 08:34A Chart for @C6H Options for @C6H
May 16 413'0 416'0 413'0 416'0 1'4 414'4 08:33A Chart for @C6K Options for @C6K
Jul 16 424'2 424'2 418'4 420'0 -2'0 418'4s 08:34A Chart for @C6N Options for @C6N
Sep 16 414'6 -3'4 413'6s 08:34A Chart for @C6U Options for @C6U
Dec 16 414'2 414'2 414'2 414'2 2'6 411'4 08:33A Chart for @C6Z Options for @C6Z
Jul 17 425'0 -3'6 429'4s 08:31A Chart for @C7N Options for @C7N
Dec 17 419'6 424'6 419'6 421'6 -3'0 415'2s 08:31A Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 604'0 606'0 602'2 604'4 -0'6 605'2 08:32A Chart for @KW4Z Options for @KW4Z
Mar 15 604'2 606'6 604'0 605'6 -0'4 606'2 08:32A Chart for @KW5H Options for @KW5H
May 15 603'0 604'6 602'2 603'0 -2'0 605'0 08:32A Chart for @KW5K Options for @KW5K
Jul 15 595'2 597'0 594'0 594'4 -2'4 597'0 08:32A Chart for @KW5N Options for @KW5N
Sep 15 607'0 607'0 607'0 607'0 -1'4 608'4 08:32A Chart for @KW5U Options for @KW5U
Dec 15 624'0 624'0 624'0 624'0 -2'0 626'0 08:32A Chart for @KW5Z Options for @KW5Z
Mar 16 598'6 2'6 633'6s 08:32A Chart for @KW6H Options for @KW6H
May 16 590'0 2'6 632'2s 08:30A Chart for @KW6K Options for @KW6K
Jul 16 600'0 2'0 607'6s 08:30A Chart for @KW6N Options for @KW6N
Sep 16 589'0 2'0 613'2s 08:30A Chart for @KW6U Options for @KW6U
Dec 16 600'0 2'0 619'2s 08:30A Chart for @KW6Z Options for @KW6Z
Mar 17 619'2 2'0 619'2s 10/22 Chart for @KW7H Options for @KW7H
May 17 619'2 2'0 619'2s 10/22 Chart for @KW7K Options for @KW7K
Jul 17 607'6 0'0 607'6s 10/22 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 960'6 969'4 956'0 969'2 6'4 962'6 08:32A Chart for @S4X Options for @S4X
Jan 15 967'6 976'2 963'0 973'2 3'4 969'6 08:34A Chart for @S5F Options for @S5F
Mar 15 975'0 983'2 970'4 983'2 6'2 977'0 08:32A Chart for @S5H Options for @S5H
May 15 982'0 991'4 978'6 991'2 6'4 984'6 08:32A Chart for @S5K Options for @S5K
Jul 15 988'6 998'0 985'2 997'6 6'6 991'0 08:32A Chart for @S5N Options for @S5N
Aug 15 992'4 992'4 992'4 992'4 0'2 992'2 08:32A Chart for @S5Q Options for @S5Q
Sep 15 983'6 983'6 983'6 983'6 3'0 980'6 08:32A Chart for @S5U Options for @S5U
Nov 15 970'4 980'2 969'0 980'0 5'6 974'2 08:32A Chart for @S5X Options for @S5X
Jan 16 984'2 984'2 984'2 984'2 4'6 979'4 08:32A Chart for @S6F Options for @S6F
Mar 16 982'0 982'0 982'0 982'0 -2'6 984'6 08:33A Chart for @S6H Options for @S6H
May 16 992'0 989'4 Chart for @S6K Options for @S6K
Jul 16 990'6 990'6 990'6 990'6 -5'0 995'6 08:33A Chart for @S6N Options for @S6N
Aug 16 988'6 0'6 995'2s 08:30A Chart for @S6Q Options for @S6Q
Sep 16 975'0 3'2 976'2s 08:33A Chart for @S6U Options for @S6U
Nov 16 970'0 976'4 970'0 970'0 -1'4 971'4 08:33A Chart for @S6X Options for @S6X
Jul 17 984'2 6'4 993'4s 08:33A Chart for @S7N Options for @S7N
Nov 17 974'2 977'6 974'2 975'6 6'6 967'6s 08:33A 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: 54oF Feels Like: 54oF
Humid: 75% Dew Pt: 46oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:21 Sunset: 6:16
As reported at FRENCH CAMP, CA at 6:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 80°F
Low: 53°F
Precip: 0%
High: 83°F
Low: 50°F
Precip: 0%
High: 73°F
Low: 52°F
Precip: 55%
High: 72°F
Low: 51°F
Precip: 35%
High: 73°F
Low: 48°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands
USDA Rolls Out APH Exclusion
A Shop Divided
DTN Retail Fertilizer Trends
WTO Rules Against US COOL
Advocating for Biotech Wheat
Brazil Soy Crop Just 10% Planted

DTN Ag Headline News
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands
USDA Rolls Out APH Exclusion
A Shop Divided
DTN Retail Fertilizer Trends
WTO Rules Against US COOL
Advocating for Biotech Wheat
Brazil Soy Crop Just 10% Planted

My Market Watch
Click Here to Customize
Commodities
C4Z 356'0 3'0
S4X 960'0 -1'4
W4Z 524'0 1'6
O4Z 338'0 3'0
Stocks
MSFT 44.3800 -0.5000
WMT 76.0300 0.0100
XOM 93.130000 -0.520000
TWX 76.5700 -0.6500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  355'6
Change:  2'6
Bid:  355'6
Ask:  356'0
Today's High:  356'2
Today's Low:  351'0
Volume:  174,942
Open:  352'0
Settle:  353'0
Prev:  353'0
Contract High: 
Contract Low: 
Updated:  Oct-23-2014
8:33:00AM
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