Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 382'0 382'6 379'0 379'0 -3'0 382'0 09:00A Chart for @C5H Options for @C5H
May 15 390'4 392'0 387'4 387'4 -3'4 391'0 09:00A Chart for @C5K Options for @C5K
Jul 15 398'6 399'6 395'4 395'6 -3'4 399'2 09:00A Chart for @C5N Options for @C5N
Sep 15 406'4 407'0 402'6 402'6 -4'0 406'6 09:00A Chart for @C5U Options for @C5U
Dec 15 416'0 417'0 412'0 412'2 -4'2 416'4 09:00A Chart for @C5Z Options for @C5Z
Mar 16 425'0 425'0 421'2 421'4 -4'0 425'4 09:00A Chart for @C6H Options for @C6H
May 16 431'6 431'6 427'6 428'2 -3'6 432'0 09:00A Chart for @C6K Options for @C6K
Jul 16 436'6 436'6 433'2 433'2 -3'4 436'6 09:00A Chart for @C6N Options for @C6N
Sep 16 429'2 429'2 429'2 429'2 0'0 429'2 09:00A Chart for @C6U Options for @C6U
Dec 16 424'6 424'6 421'6 422'0 -3'0 425'0 09:00A Chart for @C6Z Options for @C6Z
Mar 17 432'6 1'6 433'4s 09:00A Chart for @C7H Options for @C7H
May 17 437'0 1'6 439'0s 09:00A Chart for @C7K Options for @C7K
Jul 17 442'6 2'0 442'2s 09:00A Chart for @C7N Options for @C7N
Sep 17 424'6 1'2 434'0s 09:00A Chart for @C7U Options for @C7U
Dec 17 428'0 428'0 428'0 428'0 -0'2 427'6s 08:58A Chart for @C7Z Options for @C7Z
Jul 18 435'0 -0'2 443'4s 08:58A Chart for @C8N Options for @C8N
Dec 18 424'4 -0'2 419'4s 08:58A Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 525'0 525'2 525'0 525'0 -5'4 530'4 09:00A Chart for @KW5H Options for @KW5H
May 15 535'0 535'2 526'4 527'4 -7'6 535'2 09:00A Chart for @KW5K Options for @KW5K
Jul 15 539'2 542'0 533'4 534'6 -7'2 542'0 09:00A Chart for @KW5N Options for @KW5N
Sep 15 554'0 554'0 545'6 547'6 -6'6 554'4 09:00A Chart for @KW5U Options for @KW5U
Dec 15 571'0 571'0 562'6 564'4 -6'4 571'0 09:00A Chart for @KW5Z Options for @KW5Z
Mar 16 583'6 583'6 576'6 576'6 -6'0 582'6 09:00A Chart for @KW6H Options for @KW6H
May 16 580'0 580'0 577'0 577'0 8'6 589'4s 09:00A Chart for @KW6K Options for @KW6K
Jul 16 579'0 590'0 Chart for @KW6N Options for @KW6N
Sep 16 655'0 598'4 Chart for @KW6U Options for @KW6U
Dec 16 634'6 9'2 610'6s 08:30A Chart for @KW6Z Options for @KW6Z
Mar 17 611'6 9'2 611'6s 03/03 Chart for @KW7H Options for @KW7H
May 17 611'6 9'2 611'6s 03/03 Chart for @KW7K Options for @KW7K
Jul 17 616'0 9'2 581'6s 03/03 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1008'6 1010'2 993'6 994'0 -14'6 1008'6 09:00A Chart for @S5H Options for @S5H
May 15 1012'4 1014'2 998'0 998'0 -14'2 1012'2 09:00A Chart for @S5K Options for @S5K
Jul 15 1017'2 1019'2 1003'0 1004'0 -13'2 1017'2 09:00A Chart for @S5N Options for @S5N
Aug 15 1016'2 1017'0 1001'2 1001'4 -13'6 1015'2 09:00A Chart for @S5Q Options for @S5Q
Sep 15 1000'6 1001'0 986'6 987'4 -11'6 999'2 09:00A Chart for @S5U Options for @S5U
Nov 15 988'0 989'4 975'2 976'0 -11'6 987'6 09:00A Chart for @S5X Options for @S5X
Jan 16 992'0 993'2 980'0 981'0 -11'0 992'0 09:00A Chart for @S6F Options for @S6F
Mar 16 995'4 995'6 983'2 983'6 -11'2 995'0 09:00A Chart for @S6H Options for @S6H
May 16 994'4 994'4 986'4 990'0 -8'0 998'0 09:00A Chart for @S6K Options for @S6K
Jul 16 997'4 1003'0 Chart for @S6N Options for @S6N
Aug 16 996'6 999'0 996'0 999'0 2'4 1002'4s 09:01A Chart for @S6Q Options for @S6Q
Sep 16 984'0 984'0 984'0 984'0 2'4 987'0s 09:01A Chart for @S6U Options for @S6U
Nov 16 969'2 970'0 968'0 970'0 -8'0 978'0 09:00A Chart for @S6X Options for @S6X
Jan 17 971'0 5'4 982'0s 09:01A Chart for @S7F Options for @S7F
Mar 17 969'4 6'0 985'6s 09:01A Chart for @S7H Options for @S7H
May 17 989'6 5'6 989'6s 09:01A Chart for @S7K Options for @S7K
Jul 17 1002'2 6'2 994'6s 09:01A Chart for @S7N Options for @S7N
Aug 17 994'0 6'2 994'0s 09:01A Chart for @S7Q Options for @S7Q
Sep 17 992'4 6'2 992'4s 09:01A Chart for @S7U Options for @S7U
Nov 17 975'0 7'4 970'2s 09:01A Chart for @S7X Options for @S7X
Jul 18 972'4 7'4 972'4s 08:30A Chart for @S8N Options for @S8N
Nov 18 960'0 7'4 945'6s 08:30A Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH5

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 37oF Feels Like: 37oF
Humid: 96% Dew Pt: 36oF
Barom: 30.06 Wind Dir: SSE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:32 Sunset: 6:01
As reported at FRENCH CAMP, CA at 6:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 67°F
Low: 37°F
Precip: 0%
High: 69°F
Low: 37°F
Precip: 0%
High: 72°F
Low: 39°F
Precip: 0%
High: 73°F
Low: 40°F
Precip: 0%
High: 73°F
Low: 42°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
The Art of Planting - 8
The Art of Planting - 7
TPP Progress
DTN Retail Fertilizer Trends
Dr. Dan Talks Agronomy
DTN Fertilizer Outlook
The Art of Planting - 6
Vilsack Whips Support for TPA
Corn Growers Defend RFS

DTN Ag Headline News
The Art of Planting - 8
The Art of Planting - 7
TPP Progress
DTN Retail Fertilizer Trends
Dr. Dan Talks Agronomy
DTN Fertilizer Outlook
The Art of Planting - 6
Vilsack Whips Support for TPA
Corn Growers Defend RFS

My Market Watch
Click Here to Customize
Commodities
C5H 381'2 -0'6
S5H 1011'0 -2'4
W5H 506'2 0'6
O5H 274'0 3'0
Stocks
MSFT 42.9500 -0.3300
WMT 82.6000 -0.7700
XOM 87.655000 0.035000
TWX 82.760000 -0.400000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  379'0
Change:  -3'0
Bid:  379'0
Ask:  379'2
Today's High:  382'6
Today's Low:  379'0
Volume:  13,906
Open:  382'0
Settle:  382'0
Prev:  382'0
Contract High: 
Contract Low: 
Updated:  Mar-04-2015
9:00:00AM
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