Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 378'2 4'0 378'2s 11/26 Chart for @C4Z Options for @C4Z
Mar 15 387'0 392'0 386'4 391'4 4'2 391'4s 01:45A Chart for @C5H Options for @C5H
May 15 395'6 400'6 395'0 399'6 4'4 400'2s 11/26 Chart for @C5K Options for @C5K
Jul 15 403'0 407'4 402'4 407'0 4'0 407'0s 11/26 Chart for @C5N Options for @C5N
Sep 15 409'4 413'0 408'6 413'0 3'6 412'4s 11/26 Chart for @C5U Options for @C5U
Dec 15 416'6 421'4 416'4 420'4 3'2 420'4s 11/26 Chart for @C5Z Options for @C5Z
Mar 16 426'4 429'0 425'6 428'6 3'0 428'6s 11/26 Chart for @C6H Options for @C6H
May 16 432'2 434'4 432'2 434'4 2'6 435'0s 11/26 Chart for @C6K Options for @C6K
Jul 16 438'2 440'2 437'2 440'0 2'6 439'6s 11/26 Chart for @C6N Options for @C6N
Sep 16 423'4 3'6 432'2s 11/26 Chart for @C6U Options for @C6U
Dec 16 425'0 428'2 423'6 427'6 4'0 427'4s 11/26 Chart for @C6Z Options for @C6Z
Jul 17 440'0 4'2 445'0s 11/26 Chart for @C7N Options for @C7N
Dec 17 424'4 428'0 424'4 428'0 4'4 428'0s 11/26 Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 617'4 626'4 616'4 620'2 3'6 621'0s 11/26 Chart for @KW4Z Options for @KW4Z
Mar 15 619'0 627'6 618'0 622'6 4'2 623'2s 11/26 Chart for @KW5H Options for @KW5H
May 15 619'6 628'4 619'0 622'4 3'6 624'2s 11/26 Chart for @KW5K Options for @KW5K
Jul 15 617'4 625'4 615'6 619'2 3'4 621'0s 12:32A Chart for @KW5N Options for @KW5N
Sep 15 630'0 634'4 625'4 632'0 3'0 630'6s 11/26 Chart for @KW5U Options for @KW5U
Dec 15 645'0 650'0 641'2 646'0 3'0 646'0s 11/26 Chart for @KW5Z Options for @KW5Z
Mar 16 649'0 649'0 649'0 649'0 2'6 652'6s 11/26 Chart for @KW6H Options for @KW6H
May 16 590'0 2'6 652'6s 11/26 Chart for @KW6K Options for @KW6K
Jul 16 638'4 1'4 638'4s 11/26 Chart for @KW6N Options for @KW6N
Sep 16 630'0 1'4 643'6s 11/26 Chart for @KW6U Options for @KW6U
Dec 16 648'0 1'4 649'0s 11/26 Chart for @KW6Z Options for @KW6Z
Mar 17 649'0 1'4 649'0s 11/26 Chart for @KW7H Options for @KW7H
May 17 649'0 1'4 649'0s 11/26 Chart for @KW7K Options for @KW7K
Jul 17 605'6 1'4 605'6s 11/26 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1054'6 1038'4 1047'6 -4'0 1047'0s 11/26 Chart for @S5F Options for @S5F
Mar 15 1054'4 1059'6 1044'4 1054'0 -3'4 1052'6s 01:57A Chart for @S5H Options for @S5H
May 15 1058'4 1065'0 1050'0 1059'4 -2'4 1058'6s 11/26 Chart for @S5K Options for @S5K
Jul 15 1064'0 1069'0 1054'4 1063'4 -2'2 1063'0s 11/26 Chart for @S5N Options for @S5N
Aug 15 1061'4 1065'6 1054'0 1061'0 -2'0 1062'0s 11/26 Chart for @S5Q Options for @S5Q
Sep 15 1042'0 1042'0 1032'0 1039'4 -2'2 1038'0s 11/26 Chart for @S5U Options for @S5U
Nov 15 1021'0 1027'0 1015'0 1021'6 -2'2 1021'4s 11/26 Chart for @S5X Options for @S5X
Jan 16 1030'0 1031'2 1020'6 1025'0 -1'6 1027'0s 11/26 Chart for @S6F Options for @S6F
Mar 16 1032'6 1032'6 1029'4 1029'4 -2'2 1032'2s 11/26 Chart for @S6H Options for @S6H
May 16 1021'6 -2'0 1035'0s 11/26 Chart for @S6K Options for @S6K
Jul 16 1032'2 1033'6 1032'2 1033'6 -1'6 1039'6s 11/26 Chart for @S6N Options for @S6N
Aug 16 1031'2 -1'4 1040'2s 11/26 Chart for @S6Q Options for @S6Q
Sep 16 1008'6 -1'4 1028'0s 11/26 Chart for @S6U Options for @S6U
Nov 16 1020'4 1025'0 1014'4 1018'4 -3'4 1018'6s 11/26 Chart for @S6X Options for @S6X
Jan 17 1018'6 -3'4 1018'6s 11/26 Chart for @S7F Options for @S7F
Mar 17 1018'6 -3'4 1018'6s 11/26 Chart for @S7H Options for @S7H
May 17 1020'0 -3'4 1020'0s 11/26 Chart for @S7K Options for @S7K
Jul 17 1037'6 -3'2 1040'0s 11/26 Chart for @S7N Options for @S7N
Aug 17 1040'0 -3'2 1040'0s 11/26 Chart for @S7Q Options for @S7Q
Sep 17 1040'0 -3'2 1040'0s 11/26 Chart for @S7U Options for @S7U
Nov 17 1010'0 -2'6 1013'2s 11/26 Chart for @S7X Options for @S7X
Jul 18 1013'2 -2'6 1013'2s 11/26 Chart for @S8N Options for @S8N
Nov 18 1000'2 -2'6 1000'2s 11/26 Chart for @S8X Options for @S8X
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: 48oF Feels Like: 48oF
Humid: 89% Dew Pt: 45oF
Barom: 30.21 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:58 Sunset: 4:47
As reported at FRENCH CAMP, CA at 12:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 68°F
Low: 44°F
Precip: 0%
High: 65°F
Low: 38°F
Precip: 0%
High: 59°F
Low: 46°F
Precip: 80%
High: 61°F
Low: 46°F
Precip: 80%
High: 60°F
Low: 50°F
Precip: 60%
View complete Local Weather

DTN Ag Headline News
Giving Thanks
Kub's Den
Walk Your Wheat Fields
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy

DTN Ag Headline News
Giving Thanks
Kub's Den
Walk Your Wheat Fields
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought
Let's Talk Stalks
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy

My Market Watch
Click Here to Customize
Commodities
C4Z 378'0 4'0
S5F 1047'6 -4'0
W4Z 549'2 10'4
O4Z 346'4 -4'0
Stocks
MSFT 47.7500 0.2800
WMT 84.9800 0.0300
XOM 94.480000 -0.300000
TWX 83.7900 1.3500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  378'2
Change:  4'0
Bid:  378'0
Ask:  378'0
Today's High:  378'6
Today's Low:  373'6
Volume:  149,493
Open:  374'0
Settle:  378'2s
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Nov-26-2014
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