Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 16 372'2 377'4 372'2 376'0 4'2 376'0s 01:30P Chart for @C6K Options for @C6K
Jul 16 373'6 379'0 373'4 377'0 3'6 377'4s 01:30P Chart for @C6N Options for @C6N
Sep 16 375'6 380'2 375'2 379'2 3'6 379'4s 01:30P Chart for @C6U Options for @C6U
Dec 16 381'4 386'0 381'0 384'4 3'2 384'6s 01:30P Chart for @C6Z Options for @C6Z
Mar 17 390'0 395'0 390'0 394'2 3'4 394'2s 01:30P Chart for @C7H Options for @C7H
May 17 396'2 400'2 396'2 399'4 3'4 399'6s 01:20P Chart for @C7K Options for @C7K
Jul 17 401'2 404'6 401'2 404'4 3'2 404'4s 01:30P Chart for @C7N Options for @C7N
Sep 17 398'2 398'6 397'0 398'4 3'0 399'0s 01:30P Chart for @C7U Options for @C7U
Dec 17 398'0 401'0 397'6 399'6 2'6 400'0s 01:30P Chart for @C7Z Options for @C7Z
Mar 18 406'0 406'0 406'0 406'0 2'6 409'0s 01:20P Chart for @C8H Options for @C8H
May 18 413'6 413'6 413'6 413'6 2'6 414'4s 01:20P Chart for @C8K Options for @C8K
Jul 18 417'4 2'4 417'0s 01:20P Chart for @C8N Options for @C8N
Sep 18 410'0 2'6 410'4s 01:20P Chart for @C8U Options for @C8U
Dec 18 405'0 3'2 407'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 19 432'0 3'2 421'2s 01:20P Chart for @C9N Options for @C9N
Dec 19 415'0 3'2 404'4s 01:20P Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 16 442'4 442'4 442'4 442'4 0'6 441'0s 01:20P Chart for @KW6K Options for @KW6K
Jul 16 452'6 456'4 450'4 453'2 0'6 453'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 16 469'6 472'4 467'0 470'0 1'2 470'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 16 493'6 497'0 491'2 494'4 1'0 494'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 508'0 512'2 508'0 510'0 0'6 510'4s 01:30P Chart for @KW7H Options for @KW7H
May 17 522'2 522'2 520'0 520'2 0'4 520'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 17 525'2 529'6 525'2 526'0 1'0 526'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 17 560'0 0'4 537'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 17 550'0 0'4 551'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 18 585'0 0'4 563'4s 01:20P Chart for @KW8H Options for @KW8H
May 18 563'4 0'4 563'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 18 564'2 0'4 548'6s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 16 1002'0 1030'0 1000'0 1029'6 22'6 1026'2s 01:30P Chart for @S6K Options for @S6K
Jul 16 1012'4 1038'4 1008'4 1038'4 22'4 1034'6s 01:30P Chart for @S6N Options for @S6N
Aug 16 1014'2 1040'6 1011'0 1040'6 22'2 1037'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1005'2 1031'0 1002'2 1030'4 21'0 1027'4s 01:30P Chart for @S6U Options for @S6U
Nov 16 1001'4 1024'6 997'0 1024'2 20'4 1022'0s 01:30P Chart for @S6X Options for @S6X
Jan 17 1002'2 1026'0 999'2 1024'6 20'2 1023'2s 01:30P Chart for @S7F Options for @S7F
Mar 17 989'6 1014'0 989'4 1013'4 16'4 1010'4s 01:30P Chart for @S7H Options for @S7H
May 17 987'6 1009'0 986'2 1008'2 14'4 1004'6s 01:30P Chart for @S7K Options for @S7K
Jul 17 989'2 1008'0 989'2 1007'6 15'0 1006'4s 01:30P Chart for @S7N Options for @S7N
Aug 17 989'0 15'2 1000'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 17 976'4 15'6 983'6s 01:30P Chart for @S7U Options for @S7U
Nov 17 957'2 975'0 956'4 975'0 16'6 972'4s 01:30P Chart for @S7X Options for @S7X
Jan 18 975'0 975'0 975'0 975'0 15'0 974'0s 01:20P Chart for @S8F Options for @S8F
Mar 18 960'0 15'4 976'2s 01:30P Chart for @S8H Options for @S8H
May 18 943'4 14'4 978'6s 01:20P Chart for @S8K Options for @S8K
Jul 18 968'0 15'0 982'2s 01:20P Chart for @S8N Options for @S8N
Aug 18 890'0 15'0 982'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 890'0 15'0 966'0s 01:20P Chart for @S8U Options for @S8U
Nov 18 945'0 15'0 947'6s 01:20P Chart for @S8X Options for @S8X
Jul 19 949'0 8'2 949'0s 01:20P Chart for @S9N Options for @S9N
Nov 19 930'0 9'2 925'0s 01:20P Chart for @S9X Options for @S9X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK6

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 90% Dew Pt: 54oF
Barom: 29.85 Wind Dir: SW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:02 Sunset: 8:00
As reported at FRENCH CAMP, CA at 11:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 70°F
Low: 53°F
Precip: 80%
High: 67°F
Low: 53°F
Precip: 80%
High: 74°F
Low: 54°F
Precip: 80%
High: 81°F
Low: 52°F
Precip: 0%
High: 84°F
Low: 52°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
2016 Alfalfa Outlook
EPA Faces Scrutiny on Glyphosate
2016 HRW Tour - Final
CRP Interest Remains High
DTN Retail Fertilizer Trends
Awaiting the Aphid
Colorado Frack Ban Axed
View From the Cab
EPA: Glyphosate Likely Not Carcinogenic

DTN Ag Headline News
2016 Alfalfa Outlook
EPA Faces Scrutiny on Glyphosate
2016 HRW Tour - Final
CRP Interest Remains High
DTN Retail Fertilizer Trends
Awaiting the Aphid
Colorado Frack Ban Axed
View From the Cab
EPA: Glyphosate Likely Not Carcinogenic

My Market Watch
Click Here to Customize
Commodities
@C6K 376'0 4'2
@S6K 1029'6 22'6
@W6K 453'4 0'2
@O6K 183'0 0'4
Stocks
MSFT 50.2000 0.2600
WMT 67.930000 0.720000
XOM 88.603500 0.563500
TWX 74.780000 -0.850000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6K)
Exchange:  CBOT
Last Trade:  376'0
Change:  4'2
Bid:  368'4
Ask:  395'0
Today's High:  377'4
Today's Low:  372'2
Volume:  1,521
Open:  372'2
Settle:  376'0s
Prev:  371'6
Contract High: 
Contract Low: 
Updated:  May-06-2016
1:18:00PM
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