Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 16 361'0 361'6 359'4 359'6 -1'2 361'0 04:25A Chart for @C6H Options for @C6H
May 16 366'0 366'4 364'4 364'6 -1'2 366'0 04:25A Chart for @C6K Options for @C6K
Jul 16 371'2 371'6 369'4 369'6 -1'2 371'0 04:25A Chart for @C6N Options for @C6N
Sep 16 376'4 376'4 374'6 374'6 -1'4 376'2 04:25A Chart for @C6U Options for @C6U
Dec 16 384'0 384'4 382'6 383'0 -1'0 384'0 04:25A Chart for @C6Z Options for @C6Z
Mar 17 392'6 393'0 391'6 391'6 -1'0 392'6 04:25A Chart for @C7H Options for @C7H
May 17 398'6 398'6 398'0 398'0 -0'6 398'6 04:25A Chart for @C7K Options for @C7K
Jul 17 403'4 404'4 401'6 401'6 -1'2 402'4s 04:21A Chart for @C7N Options for @C7N
Sep 17 395'0 396'0 394'0 396'0 -1'2 393'4s 04:21A Chart for @C7U Options for @C7U
Dec 17 390'4 390'4 389'0 389'0 -1'0 390'0 04:21A Chart for @C7Z Options for @C7Z
Mar 18 404'2 -1'2 399'0s 04:21A Chart for @C8H Options for @C8H
May 18 411'0 -1'2 404'6s 04:21A Chart for @C8K Options for @C8K
Jul 18 410'0 410'0 408'0 408'0 -1'6 408'6s 04:21A Chart for @C8N Options for @C8N
Sep 18 410'0 -1'4 401'6s 02/09 Chart for @C8U Options for @C8U
Dec 18 402'0 402'0 401'0 401'0 -0'4 401'2s 04:21A Chart for @C8Z Options for @C8Z
Jul 19 411'4 -0'4 411'4s 02/09 Chart for @C9N Options for @C9N
Dec 19 410'0 -0'4 406'4s 02/09 Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 16 445'2 446'0 444'2 444'4 -0'4 445'0 04:26A Chart for @KW6H Options for @KW6H
May 16 455'0 455'2 454'0 454'2 -0'4 454'6 04:26A Chart for @KW6K Options for @KW6K
Jul 16 464'6 465'6 464'0 464'2 -0'4 464'6 04:26A Chart for @KW6N Options for @KW6N
Sep 16 479'0 479'0 478'2 478'2 -0'4 478'6 04:26A Chart for @KW6U Options for @KW6U
Dec 16 499'0 499'0 498'2 498'4 -0'2 498'6 04:26A Chart for @KW6Z Options for @KW6Z
Mar 17 514'0 514'0 511'0 511'4 -0'2 512'6s 04:26A Chart for @KW7H Options for @KW7H
May 17 520'4 520'4 520'4 520'4 -0'2 521'2s 04:16A Chart for @KW7K Options for @KW7K
Jul 17 525'4 525'4 523'0 524'2 -0'2 526'0s 04:26A Chart for @KW7N Options for @KW7N
Sep 17 540'0 1'0 536'6s 02/09 Chart for @KW7U Options for @KW7U
Dec 17 553'4 1'4 552'0s 02/09 Chart for @KW7Z Options for @KW7Z
Mar 18 564'0 564'0 564'0 564'0 0'6 565'0s 02/09 Chart for @KW8H Options for @KW8H
May 18 565'0 0'6 565'0s 02/09 Chart for @KW8K Options for @KW8K
Jul 18 565'0 0'6 565'0s 02/09 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 16 863'4 864'4 862'0 863'4 0'2 863'2 04:26A Chart for @S6H Options for @S6H
May 16 867'0 868'4 866'0 867'4 0'2 867'2 04:25A Chart for @S6K Options for @S6K
Jul 16 873'0 874'0 871'6 873'2 0'2 873'0 04:25A Chart for @S6N Options for @S6N
Aug 16 874'6 876'0 871'4 875'2 0'4 875'0s 04:25A Chart for @S6Q Options for @S6Q
Sep 16 875'0 877'2 871'6 875'4 0'4 875'0s 04:25A Chart for @S6U Options for @S6U
Nov 16 878'0 879'4 877'2 879'4 1'4 878'0 04:25A Chart for @S6X Options for @S6X
Jan 17 882'6 884'4 880'0 882'2 1'0 883'0s 04:25A Chart for @S7F Options for @S7F
Mar 17 884'6 887'6 882'4 885'4 0'6 885'0s 04:25A Chart for @S7H Options for @S7H
May 17 887'6 887'6 887'6 887'6 0'6 888'2s 04:24A Chart for @S7K Options for @S7K
Jul 17 894'0 894'0 892'4 892'4 0'6 893'6s 04:25A Chart for @S7N Options for @S7N
Aug 17 932'0 0'4 891'4s 04:24A Chart for @S7Q Options for @S7Q
Sep 17 896'0 -0'2 884'6s 04:24A Chart for @S7U Options for @S7U
Nov 17 881'6 882'0 879'6 880'4 -0'6 880'2s 04:24A Chart for @S7X Options for @S7X
Jan 18 887'2 -0'4 885'0s 02/09 Chart for @S8F Options for @S8F
Mar 18 890'0 -0'2 890'6s 02/09 Chart for @S8H Options for @S8H
May 18 890'6 -0'2 890'6s 02/09 Chart for @S8K Options for @S8K
Jul 18 896'4 -0'4 896'4s 03:50A Chart for @S8N Options for @S8N
Aug 18 896'4 -0'4 896'4s 02/09 Chart for @S8Q Options for @S8Q
Sep 18 896'4 -0'4 896'4s 02/09 Chart for @S8U Options for @S8U
Nov 18 884'0 884'0 880'4 880'4 -0'2 881'6s 02/09 Chart for @S8X Options for @S8X
Jul 19 891'4 -0'2 891'4s 02/09 Chart for @S9N Options for @S9N
Nov 19 890'0 890'0 890'0 890'0 0'0 890'6s 02/09 Chart for @S9X Options for @S9X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH6

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 49oF Feels Like: 47oF
Humid: 93% Dew Pt: 47oF
Barom: 30.19 Wind Dir: NE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:00 Sunset: 5:37
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 71°F
Low: 43°F
Precip: 0%
High: 71°F
Low: 42°F
Precip: 0%
High: 69°F
Low: 46°F
Precip: 0%
High: 69°F
Low: 48°F
Precip: 0%
High: 70°F
Low: 44°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
ARC Yield Lawsuits Possible
DTN Retail Fertilizer Trends
USDA Reports Summary
Cash Market Moves
USDA Reports Preview
Argentina Crop Outlook - 1
Investors Still Fans of Farmland
Biotech Regs Proposed
Woodbury: Family Business Matters

DTN Ag Headline News
ARC Yield Lawsuits Possible
DTN Retail Fertilizer Trends
USDA Reports Summary
Cash Market Moves
USDA Reports Preview
Argentina Crop Outlook - 1
Investors Still Fans of Farmland
Biotech Regs Proposed
Woodbury: Family Business Matters

My Market Watch
Click Here to Customize
Commodities
@C6H 359'6 -1'2
@S6H 863'4 0'2
@W6H 457'0 -0'4
@O6H 193'6 -2'0
Stocks
MSFT 49.2800 -0.1300
WMT 65.810000 -1.090000
XOM 80.080000 -0.350000
TWX 63.210000 -4.090000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  359'6
Change:  -1'2
Bid:  359'6
Ask:  360'0
Today's High:  361'6
Today's Low:  359'4
Volume:  262,404
Open:  361'0
Settle:  361'0
Prev:  361'0
Contract High: 
Contract Low: 
Updated:  Feb-10-2016
4:25:00AM
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