Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 329'2 332'4 327'2 332'0 2'6 331'6s 01:30P Chart for @C6Z Options for @C6Z
Mar 17 339'0 342'2 337'2 341'6 2'6 341'6s 01:30P Chart for @C7H Options for @C7H
May 17 345'6 349'2 344'2 349'0 2'6 348'6s 01:30P Chart for @C7K Options for @C7K
Jul 17 353'0 356'2 351'4 356'0 3'0 355'6s 01:30P Chart for @C7N Options for @C7N
Sep 17 359'6 363'0 358'4 362'6 3'0 362'6s 01:30P Chart for @C7U Options for @C7U
Dec 17 368'4 372'4 367'6 372'4 2'4 372'0s 01:30P Chart for @C7Z Options for @C7Z
Mar 18 379'2 381'2 378'4 380'4 2'2 381'6s 01:27P Chart for @C8H Options for @C8H
May 18 385'0 385'0 385'0 385'0 2'2 387'2s 01:20P Chart for @C8K Options for @C8K
Jul 18 388'4 390'4 388'0 390'0 2'2 391'2s 01:27P Chart for @C8N Options for @C8N
Sep 18 388'0 390'0 387'4 390'0 2'4 390'4s 01:20P Chart for @C8U Options for @C8U
Dec 18 391'4 392'2 387'6 392'2 2'4 392'0s 01:30P Chart for @C8Z Options for @C8Z
Jul 19 410'0 2'4 407'6s 01:20P Chart for @C9N Options for @C9N
Dec 19 402'6 2'2 398'4s 01:20P Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 414'6 420'2 410'6 419'2 5'2 419'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 431'2 436'6 427'2 435'4 5'2 436'0s 01:20P Chart for @KW7H Options for @KW7H
May 17 441'6 446'6 437'6 446'0 5'2 446'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 17 451'6 456'0 447'6 455'6 5'2 456'0s 01:30P Chart for @KW7N Options for @KW7N
Sep 17 465'0 468'0 464'4 468'0 5'2 469'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 17 483'4 488'4 481'0 487'4 6'0 488'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 18 498'0 6'4 500'0s 01:20P Chart for @KW8H Options for @KW8H
May 18 534'4 6'4 504'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 18 524'4 6'4 503'4s 01:20P Chart for @KW8N Options for @KW8N
Sep 18 503'4 6'4 503'4s 01:20P Chart for @KW8U Options for @KW8U
Dec 18 510'0 6'4 510'4s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 19 510'4 6'4 510'4s 01:20P Chart for @KW9H Options for @KW9H
May 19 510'4 6'4 510'4s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 510'4 6'4 510'4s 01:20P Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 946'6 953'4 934'0 953'0 7'2 952'4s 01:30P Chart for @S6X Options for @S6X
Jan 17 952'6 959'6 940'4 959'2 7'2 958'6s 01:30P Chart for @S7F Options for @S7F
Mar 17 958'6 966'0 947'4 965'4 8'0 965'2s 01:30P Chart for @S7H Options for @S7H
May 17 966'2 971'4 954'2 971'0 8'0 971'0s 01:30P Chart for @S7K Options for @S7K
Jul 17 969'0 976'2 959'6 976'0 7'6 975'6s 01:30P Chart for @S7N Options for @S7N
Aug 17 969'2 974'4 960'2 974'4 7'6 974'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 17 956'0 959'2 950'6 959'2 7'4 962'0s 01:20P Chart for @S7U Options for @S7U
Nov 17 945'2 954'0 940'4 954'0 7'4 952'6s 01:30P Chart for @S7X Options for @S7X
Jan 18 950'6 952'2 948'0 952'0 7'4 955'4s 01:20P Chart for @S8F Options for @S8F
Mar 18 955'0 957'0 954'4 954'4 7'4 956'4s 01:20P Chart for @S8H Options for @S8H
May 18 946'2 7'2 958'0s 01:20P Chart for @S8K Options for @S8K
Jul 18 949'0 7'0 961'6s 01:20P Chart for @S8N Options for @S8N
Aug 18 981'2 6'6 958'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 940'0 6'6 943'0s 01:20P Chart for @S8U Options for @S8U
Nov 18 918'6 8'4 930'6s 01:30P Chart for @S8X Options for @S8X
Jul 19 960'0 8'4 946'2s 01:20P Chart for @S9N Options for @S9N
Nov 19 927'0 8'4 924'6s 01:20P Chart for @S9X Options for @S9X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ6

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 84oF Feels Like: 84oF
Humid: 24% Dew Pt: 43oF
Barom: 29.9 Wind Dir: W
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:57 Sunset: 6:53
As reported at FRENCH CAMP, CA at 11:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 99°F
Low: 56°F
Precip: 0%
High: 96°F
Low: 58°F
Precip: 0%
High: 89°F
Low: 56°F
Precip: 0%
High: 85°F
Low: 53°F
Precip: 0%
High: 78°F
Low: 50°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Corn, Wheat Inspections Bullish
Mycotoxin Problems
NH3 Reg Rejected
September Soaker
Ag's HR Coach
The Market's Fine Print
Dr. Dan Talks Agronomy
WOTUS Reform Urged
DTN Retail Fertilizer Trends

DTN Ag Headline News
Corn, Wheat Inspections Bullish
Mycotoxin Problems
NH3 Reg Rejected
September Soaker
Ag's HR Coach
The Market's Fine Print
Dr. Dan Talks Agronomy
WOTUS Reform Urged
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C6Z 332'0 2'6
@S6X 953'0 7'2
@W6Z 404'0 8'0
@O6Z 175'2 1'2
Stocks
MSFT 58.0000 1.1000
WMT 72.265000 0.645000
XOM 83.100000 0.040000
TWX 77.900000 1.800000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  332'0
Change:  2'6
Bid:  331'4
Ask:  332'4
Today's High:  332'4
Today's Low:  327'2
Volume:  137,152
Open:  329'2
Settle:  331'6s
Prev:  329'0
Contract High: 
Contract Low: 
Updated:  Sep-27-2016
1:19:00PM
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