Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 359'2 368'2 356'2 364'4 5'6 365'0s 02:52P Chart for @C7K Options for @C7K
Jul 17 365'4 374'6 362'4 371'4 6'2 371'6s 03:02P Chart for @C7N Options for @C7N
Sep 17 372'4 381'6 369'4 378'6 6'2 378'6s 02:42P Chart for @C7U Options for @C7U
Dec 17 383'4 392'0 380'2 388'6 5'4 389'0s 02:35P Chart for @C7Z Options for @C7Z
Mar 18 393'2 401'4 390'2 398'4 5'2 398'4s 02:51P Chart for @C8H Options for @C8H
May 18 400'0 407'4 397'0 405'2 5'2 405'0s 02:45P Chart for @C8K Options for @C8K
Jul 18 403'0 412'2 402'0 410'2 6'0 410'2s 02:37P Chart for @C8N Options for @C8N
Sep 18 398'6 404'0 398'6 402'4 4'6 402'4s 01:20P Chart for @C8U Options for @C8U
Dec 18 399'4 405'4 396'6 403'4 4'0 403'0s 02:58P Chart for @C8Z Options for @C8Z
Mar 19 409'6 409'6 409'6 409'6 4'0 409'4s 01:20P Chart for @C9H Options for @C9H
May 19 414'2 414'2 414'2 414'2 3'6 414'0s 01:20P Chart for @C9K Options for @C9K
Jul 19 415'0 418'0 415'0 418'0 3'6 417'6s 01:20P Chart for @C9N Options for @C9N
Sep 19 407'0 3'6 413'0s 01:20P Chart for @C9U Options for @C9U
Dec 19 410'2 412'0 410'0 411'4 3'6 410'2s 01:20P Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 17 401'6 413'0 400'0 411'4 10'2 412'0s 03:01P Chart for @KW7K Options for @KW7K
Jul 17 414'2 426'0 412'4 425'0 10'4 424'6s 01:30P Chart for @KW7N Options for @KW7N
Sep 17 431'6 442'0 428'4 440'4 10'0 440'6s 01:30P Chart for @KW7U Options for @KW7U
Dec 17 457'4 467'0 453'6 465'0 8'6 466'0s 01:30P Chart for @KW7Z Options for @KW7Z
Mar 18 474'4 481'4 469'6 480'4 7'4 482'0s 01:30P Chart for @KW8H Options for @KW8H
May 18 485'0 495'4 485'0 493'2 9'2 494'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 18 494'4 501'2 493'2 501'2 11'4 504'4s 01:20P Chart for @KW8N Options for @KW8N
Sep 18 510'4 13'2 520'2s 01:20P Chart for @KW8U Options for @KW8U
Dec 18 525'0 12'0 538'2s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 19 549'0 15'0 549'2s 01:20P Chart for @KW9H Options for @KW9H
May 19 551'2 15'0 551'2s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 532'0 15'0 549'2s 01:20P Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 959'0 961'0 954'0 955'0 -6'6 954'4s 02:31P Chart for @S7K Options for @S7K
Jul 17 969'4 971'2 964'4 965'6 -6'6 965'0s 03:02P Chart for @S7N Options for @S7N
Aug 17 970'4 972'6 966'4 967'4 -6'2 967'0s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 967'2 969'0 963'2 964'0 -5'6 964'0s 01:20P Chart for @S7U Options for @S7U
Nov 17 965'2 966'2 961'0 961'2 -5'6 961'6s 02:53P Chart for @S7X Options for @S7X
Jan 18 972'0 972'4 967'6 967'6 -5'6 968'2s 02:40P Chart for @S8F Options for @S8F
Mar 18 975'0 975'2 971'0 971'0 -5'6 971'4s 01:20P Chart for @S8H Options for @S8H
May 18 978'0 978'6 976'4 977'2 -5'4 976'2s 01:20P Chart for @S8K Options for @S8K
Jul 18 982'4 984'6 982'0 982'2 -5'2 982'4s 01:30P Chart for @S8N Options for @S8N
Aug 18 976'0 -5'0 978'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 977'6 -5'0 962'6s 01:20P Chart for @S8U Options for @S8U
Nov 18 950'4 951'6 948'4 950'2 -3'2 950'4s 01:30P Chart for @S8X Options for @S8X
Jan 19 950'0 -2'2 954'4s 01:20P Chart for @S9F Options for @S9F
Mar 19 950'0 -2'0 955'0s 01:20P Chart for @S9H Options for @S9H
May 19 950'0 -1'4 956'2s 01:20P Chart for @S9K Options for @S9K
Jul 19 956'0 -1'0 959'6s 01:20P Chart for @S9N Options for @S9N
Aug 19 950'0 -1'0 958'4s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 950'0 -1'0 955'2s 01:20P Chart for @S9U Options for @S9U
Nov 19 942'4 -4'4 942'6s 01:20P Chart for @S9X Options for @S9X
Jul 20 965'6 -4'4 957'0s 01:20P Chart for @S0N Options for @S0N
Nov 20 937'6 -0'4 941'4s 01:20P Chart for @S0X Options for @S0X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK7

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 67oF Feels Like: 66oF
Humid: 49% Dew Pt: 47oF
Barom: 30.06 Wind Dir: WNW
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:15 Sunset: 7:50
As reported at FRENCH CAMP, CA at 12:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 73°F
Low: 49°F
Precip: 0%
High: 71°F
Low: 53°F
Precip: 0%
High: 77°F
Low: 51°F
Precip: 0%
High: 78°F
Low: 50°F
Precip: 0%
High: 81°F
Low: 52°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
March for Science
Cash Market Moves
Pruitt Pressed on Ethanol
EPA Head at Earth Day Texas
Growing Organic
Crop Tech Corner
Field Work Roundup
New Iowa Nitrogen Plant Opens
Senator Hears Cattle Concerns

DTN Ag Headline News
March for Science
Cash Market Moves
Pruitt Pressed on Ethanol
EPA Head at Earth Day Texas
Growing Organic
Crop Tech Corner
Field Work Roundup
New Iowa Nitrogen Plant Opens
Senator Hears Cattle Concerns

My Market Watch
Click Here to Customize
Commodities
@C7K 364'4 5'6
@S7K 955'0 -6'6
@W7K 409'2 6'2
@O7K 222'6 3'6
Stocks
MSFT 67.995000 0.465000
WMT 75.060000 0.280000
XOM 81.900000 0.790000
TWX 100.050000 0.090000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  364'4
Change:  5'6
Bid:  364'0
Ask:  364'0
Today's High:  368'2
Today's Low:  356'2
Volume:  156,080
Open:  359'2
Settle:  365'0s
Prev:  359'2
Contract High: 
Contract Low: 
Updated:  Apr-25-2017
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