Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 368'0 369'2 367'2 368'2 1'6 366'4 12:06A Chart for @C5U Options for @C5U
Dec 15 377'6 379'0 377'2 378'0 1'4 376'4 12:06A Chart for @C5Z Options for @C5Z
Mar 16 388'6 389'6 388'2 388'4 1'2 387'2 12:06A Chart for @C6H Options for @C6H
May 16 395'4 395'4 395'0 395'0 1'4 393'4 12:06A Chart for @C6K Options for @C6K
Jul 16 400'4 401'4 400'2 400'4 1'4 399'0 12:06A Chart for @C6N Options for @C6N
Sep 16 391'0 391'0 391'0 391'0 2'0 389'0 12:03A Chart for @C6U Options for @C6U
Dec 16 393'4 394'0 393'0 394'0 2'0 392'0 12:04A Chart for @C6Z Options for @C6Z
Mar 17 400'0 403'0 400'0 402'6 -4'6 402'2s 12:01A Chart for @C7H Options for @C7H
May 17 410'0 -3'0 408'6s 12:01A Chart for @C7K Options for @C7K
Jul 17 418'0 -3'0 414'0s 08/03 Chart for @C7N Options for @C7N
Sep 17 409'0 -2'4 408'0s 08/03 Chart for @C7U Options for @C7U
Dec 17 403'0 403'0 401'0 403'0 -3'6 403'2s 08/03 Chart for @C7Z Options for @C7Z
Jul 18 421'0 -3'6 423'0s 08/03 Chart for @C8N Options for @C8N
Dec 18 403'4 -3'6 399'0s 08/03 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 15 489'0 493'4 488'6 491'6 2'6 489'0 12:06A Chart for @KW5U Options for @KW5U
Dec 15 508'2 513'4 508'2 512'0 3'2 508'6 12:01A Chart for @KW5Z Options for @KW5Z
Mar 16 524'0 0'0 522'4 12:06A Chart for @KW6H Options for @KW6H
May 16 532'6 534'6 532'6 534'6 2'4 532'2 12:01A Chart for @KW6K Options for @KW6K
Jul 16 541'0 541'0 541'0 541'0 0'2 540'6 12:01A Chart for @KW6N Options for @KW6N
Sep 16 550'0 553'2 549'2 553'2 -2'6 553'4s 12:01A Chart for @KW6U Options for @KW6U
Dec 16 564'4 570'0 564'4 570'0 -2'6 569'4s 12:01A Chart for @KW6Z Options for @KW6Z
Mar 17 580'4 -2'6 580'4s 08/03 Chart for @KW7H Options for @KW7H
May 17 580'4 -2'6 580'4s 08/03 Chart for @KW7K Options for @KW7K
Jul 17 581'0 581'0 581'0 581'0 -2'2 581'0s 12:01A Chart for @KW7N Options for @KW7N
Sep 17 582'2 -2'2 582'2s 08/03 Chart for @KW7U Options for @KW7U
Dec 17 590'0 -2'2 590'0s 08/03 Chart for @KW7Z Options for @KW7Z
Mar 18 590'0 -2'2 590'0s 08/03 Chart for @KW8H Options for @KW8H
May 18 590'0 -2'2 590'0s 08/03 Chart for @KW8K Options for @KW8K
Jul 18 590'0 -2'2 590'0s 08/03 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 977'4 977'4 971'0 975'2 -2'2 977'4 12:06A Chart for @S5Q Options for @S5Q
Sep 15 944'2 949'4 942'6 947'0 2'0 945'0 12:06A Chart for @S5U Options for @S5U
Nov 15 935'0 941'0 933'2 938'6 3'2 935'4 12:06A Chart for @S5X Options for @S5X
Jan 16 941'0 946'0 939'2 944'4 3'4 941'0 12:06A Chart for @S6F Options for @S6F
Mar 16 938'6 943'4 938'6 943'4 4'0 939'4 12:06A Chart for @S6H Options for @S6H
May 16 936'6 940'6 936'0 938'0 1'2 936'6 12:06A Chart for @S6K Options for @S6K
Jul 16 942'4 943'0 942'2 942'6 2'2 940'4 12:06A Chart for @S6N Options for @S6N
Aug 16 932'6 932'6 932'6 932'6 -1'4 935'0s 12:06A Chart for @S6Q Options for @S6Q
Sep 16 916'4 -1'4 915'2s 12:06A Chart for @S6U Options for @S6U
Nov 16 905'6 0'0 904'4 12:06A Chart for @S6X Options for @S6X
Jan 17 907'0 907'0 905'0 905'0 -0'6 910'0s 12:06A Chart for @S7F Options for @S7F
Mar 17 915'0 -0'6 914'2s 12:06A Chart for @S7H Options for @S7H
May 17 969'2 -1'0 916'6s 12:06A Chart for @S7K Options for @S7K
Jul 17 963'6 -1'2 921'4s 12:06A Chart for @S7N Options for @S7N
Aug 17 984'0 -1'2 917'6s 12:06A Chart for @S7Q Options for @S7Q
Sep 17 984'0 -1'2 907'4s 08/03 Chart for @S7U Options for @S7U
Nov 17 909'4 -2'2 903'6s 12:06A Chart for @S7X Options for @S7X
Jul 18 912'6 -2'2 912'6s 08/03 Chart for @S8N Options for @S8N
Nov 18 904'0 -2'4 896'6s 08/03 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: 73oF Feels Like: 72oF
Humid: 50% Dew Pt: 53oF
Barom: 29.89 Wind Dir: WNW
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:10 Sunset: 8:11
As reported at FRENCH CAMP, CA at 9:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 86°F
Low: 59°F
Precip: 0%
High: 92°F
Low: 57°F
Precip: 0%
High: 95°F
Low: 57°F
Precip: 0%
High: 91°F
Low: 59°F
Precip: 0%
High: 90°F
Low: 59°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Judge: 'Ag-Gag' Law Unconstitutional
USDA Weekly Crop Progress
Something in the Water
Variable El Nino Impact Predicted
Soil Sampling Gets Up to Speed
DTN Distillers Grain Update
Right on Time
States Want WOTUS Delayed
Nothing to Snort At

DTN Ag Headline News
Judge: 'Ag-Gag' Law Unconstitutional
USDA Weekly Crop Progress
Something in the Water
Variable El Nino Impact Predicted
Soil Sampling Gets Up to Speed
DTN Distillers Grain Update
Right on Time
States Want WOTUS Delayed
Nothing to Snort At

My Market Watch
Click Here to Customize
Commodities
@C5U 368'2 1'6
@S5Q 975'2 -2'2
@W5U 502'4 3'4
@O5U 234'4 -7'0
Stocks
MSFT 46.8100 0.1100
WMT 72.180000 0.200000
XOM 78.060000 -1.150000
TWX 87.780000 -0.260000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  368'2
Change:  1'6
Bid:  368'0
Ask:  368'4
Today's High:  369'2
Today's Low:  367'2
Volume:  75,758
Open:  368'0
Settle:  366'4
Prev:  366'4
Contract High: 
Contract Low: 
Updated:  Aug-04-2015
12:04:00AM
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