Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 352'4 353'6 349'4 351'4 -1'0 352'4 12:17P Chart for @C7U Options for @C7U
Dec 17 366'4 367'6 363'4 365'0 -1'4 366'4 12:17P Chart for @C7Z Options for @C7Z
Mar 18 378'2 379'4 375'4 377'0 -1'2 378'2 12:17P Chart for @C8H Options for @C8H
May 18 384'6 385'6 381'6 383'2 -1'2 384'4 12:17P Chart for @C8K Options for @C8K
Jul 18 390'6 391'6 387'4 389'0 -1'2 390'2 12:17P Chart for @C8N Options for @C8N
Sep 18 395'2 396'2 392'4 394'4 -0'4 395'0 12:18P Chart for @C8U Options for @C8U
Dec 18 402'0 403'0 399'4 401'0 -1'0 402'0 12:18P Chart for @C8Z Options for @C8Z
Mar 19 408'6 410'4 408'6 410'0 -0'2 410'2 12:17P Chart for @C9H Options for @C9H
May 19 413'4 413'4 413'4 413'4 -1'4 415'0 12:17P Chart for @C9K Options for @C9K
Jul 19 418'6 418'6 418'4 418'4 -1'0 419'4 12:17P Chart for @C9N Options for @C9N
Sep 19 414'2 -2'0 412'6s 12:14P Chart for @C9U Options for @C9U
Dec 19 411'4 411'4 410'0 411'0 -0'4 411'4 12:17P Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 17 419'4 421'6 413'4 415'2 -4'2 419'4 12:17P Chart for @KW7U Options for @KW7U
Dec 17 446'0 449'2 441'2 443'0 -4'0 447'0 12:17P Chart for @KW7Z Options for @KW7Z
Mar 18 464'2 467'6 459'4 461'2 -4'0 465'2 12:17P Chart for @KW8H Options for @KW8H
May 18 479'6 481'6 474'4 476'0 -4'0 480'0 12:17P Chart for @KW8K Options for @KW8K
Jul 18 498'2 499'6 492'4 494'0 -3'6 497'6 12:17P Chart for @KW8N Options for @KW8N
Sep 18 518'2 518'2 513'6 515'0 -3'6 518'6 12:17P Chart for @KW8U Options for @KW8U
Dec 18 540'0 540'0 536'4 536'4 -4'2 540'6 12:17P Chart for @KW8Z Options for @KW8Z
Mar 19 550'2 550'2 550'2 550'2 -3'2 552'2s 12:17P Chart for @KW9H Options for @KW9H
May 19 629'0 -3'4 555'6s 12:12P Chart for @KW9K Options for @KW9K
Jul 19 548'0 548'0 548'0 548'0 -1'6 551'0s 12:13P Chart for @KW9N Options for @KW9N
Sep 19 551'0 -1'6 551'0s 08:45A Chart for @KW9U Options for @KW9U
Dec 19 563'0 -1'6 563'0s 08:45A Chart for @KW9Z Options for @KW9Z
Mar 20 563'0 -1'6 563'0s 08/16 Chart for @KW0H Options for @KW0H
May 20 563'0 -1'6 563'0s 08/16 Chart for @KW0K Options for @KW0K
Jul 20 563'0 -1'6 563'0s 08/16 Chart for @KW0N Options for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 924'0 930'4 922'0 930'0 8'2 921'6 12:17P Chart for @S7U Options for @S7U
Nov 17 927'2 934'2 925'6 933'2 8'0 925'2 12:17P Chart for @S7X Options for @S7X
Jan 18 936'0 942'6 934'0 941'4 8'0 933'4 12:17P Chart for @S8F Options for @S8F
Mar 18 944'0 950'4 942'6 949'4 8'0 941'4 12:17P Chart for @S8H Options for @S8H
May 18 951'4 958'0 950'2 956'6 7'6 949'0 12:17P Chart for @S8K Options for @S8K
Jul 18 957'0 964'6 956'6 964'0 8'6 955'2 12:18P Chart for @S8N Options for @S8N
Aug 18 960'6 962'4 959'0 959'0 2'6 956'2 12:17P Chart for @S8Q Options for @S8Q
Sep 18 954'0 954'6 950'6 952'4 2'6 949'6 12:17P Chart for @S8U Options for @S8U
Nov 18 946'6 952'6 945'0 951'0 6'2 944'6 12:18P Chart for @S8X Options for @S8X
Jan 19 947'2 2'4 949'4s 12:17P Chart for @S9F Options for @S9F
Mar 19 950'0 1'6 951'6s 12:17P Chart for @S9H Options for @S9H
May 19 950'0 1'2 951'4s 12:17P Chart for @S9K Options for @S9K
Jul 19 983'0 3'2 956'6s 12:16P Chart for @S9N Options for @S9N
Aug 19 950'0 3'2 954'4s 12:17P Chart for @S9Q Options for @S9Q
Sep 19 950'0 3'2 948'6s 08:30A Chart for @S9U Options for @S9U
Nov 19 941'6 941'6 941'6 941'6 1'4 940'2 12:17P Chart for @S9X Options for @S9X
Jul 20 965'6 2'2 954'2s 08:30A Chart for @S0N Options for @S0N
Nov 20 935'0 2'2 934'6s 10:58A Chart for @S0X Options for @S0X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU7

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 75oF Feels Like: 75oF
Humid: 60% Dew Pt: 60oF
Barom: 29.98 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:22 Sunset: 7:55
As reported at FRENCH CAMP, CA at 10:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 95°F
Low: 62°F
Precip: 0%
High: 97°F
Low: 64°F
Precip: 0%
High: 97°F
Low: 62°F
Precip: 0%
High: 94°F
Low: 61°F
Precip: 0%
High: 93°F
Low: 61°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
View From the Cab
Soil Warriors
DTN Retail Fertilizer Trends
Cash Market Moves
Dairy and Supply Management
Todd's Take
New Faces of Ag - 6
Trade Storm at Sea
Cash Market Moves

DTN Ag Headline News
View From the Cab
Soil Warriors
DTN Retail Fertilizer Trends
Cash Market Moves
Dairy and Supply Management
Todd's Take
New Faces of Ag - 6
Trade Storm at Sea
Cash Market Moves

My Market Watch
Click Here to Customize
Commodities
@C7U 351'4 -1'0
@S7U 930'0 8'2
@W7U 414'6 -4'4
@O7U 257'2 -2'6
Stocks
MSFT 72.630000 -1.020000
WMT 79.170000 -1.810000
XOM 76.699800 -0.770200
TWX 101.430000 - 0.490000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7U)
Exchange:  CBOT
Last Trade:  351'4
Change:  -1'0
Bid:  351'2
Ask:  351'4
Today's High:  353'6
Today's Low:  349'4
Volume:  159,752
Open:  352'4
Settle:  352'4
Prev:  352'4
Contract High: 
Contract Low: 
Updated:  Aug-17-2017
12:17:00PM
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