Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 336'4 337'4 336'0 337'4 1'0 336'4 09:56A Chart for @C7Z Options for @C7Z
Mar 18 349'2 350'0 348'2 348'6 -0'2 349'0 09:57A Chart for @C8H Options for @C8H
May 18 357'4 358'2 356'4 357'2 0'0 357'2 09:57A Chart for @C8K Options for @C8K
Jul 18 366'0 366'4 364'6 365'4 -0'2 365'6 09:57A Chart for @C8N Options for @C8N
Sep 18 373'0 373'6 372'2 372'6 -0'2 373'0 09:57A Chart for @C8U Options for @C8U
Dec 18 382'0 382'4 381'2 381'6 0'2 381'4 09:57A Chart for @C8Z Options for @C8Z
Mar 19 391'4 392'2 391'0 391'2 0'0 391'2 09:57A Chart for @C9H Options for @C9H
May 19 399'4 399'4 397'4 398'6 -3'2 398'0s 09:57A Chart for @C9K Options for @C9K
Jul 19 403'0 403'4 402'6 402'6 -0'2 403'0 09:57A Chart for @C9N Options for @C9N
Sep 19 403'6 403'6 402'4 402'4 -3'0 401'6s 09:56A Chart for @C9U Options for @C9U
Dec 19 405'2 405'4 404'4 405'0 0'2 404'6 09:56A Chart for @C9Z Options for @C9Z
Jul 20 416'0 -1'6 418'6s 08:30A Chart for @C0N Options for @C0N
Dec 20 411'0 411'0 409'6 410'6 -2'0 409'6s 09:55A Chart for @C0Z Options for @C0Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 395'2 395'4 395'2 395'4 0'2 395'2 09:57A Chart for @KW7Z Options for @KW7Z
Mar 18 413'0 415'6 411'4 412'4 -0'2 412'6 09:57A Chart for @KW8H Options for @KW8H
May 18 427'0 428'4 424'6 425'6 -0'2 426'0 09:57A Chart for @KW8K Options for @KW8K
Jul 18 442'2 444'6 441'0 441'6 -0'6 442'4 09:57A Chart for @KW8N Options for @KW8N
Sep 18 458'0 459'4 456'4 457'2 -0'6 458'0 09:57A Chart for @KW8U Options for @KW8U
Dec 18 482'6 482'6 479'2 480'0 -1'0 481'0 09:57A Chart for @KW8Z Options for @KW8Z
Mar 19 495'2 495'2 495'2 495'2 -2'0 497'2 09:57A Chart for @KW9H Options for @KW9H
May 19 506'0 506'0 505'0 505'0 -3'6 508'6 09:57A Chart for @KW9K Options for @KW9K
Jul 19 510'0 510'0 510'0 510'0 -2'6 512'6 09:57A Chart for @KW9N Options for @KW9N
Sep 19 562'0 -4'0 520'2s 09:52A Chart for @KW9U Options for @KW9U
Dec 19 558'0 -3'6 538'0s 09:52A Chart for @KW9Z Options for @KW9Z
Mar 20 538'0 -3'6 538'0s 12/11 Chart for @KW0H Options for @KW0H
May 20 538'0 -3'6 538'0s 12/11 Chart for @KW0K Options for @KW0K
Jul 20 538'0 -3'6 538'0s 12/11 Chart for @KW0N Options for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 981'6 986'2 976'4 976'6 -5'6 982'4 09:57A Chart for @S8F Options for @S8F
Mar 18 993'4 997'6 988'0 988'2 -5'6 994'0 09:57A Chart for @S8H Options for @S8H
May 18 1004'6 1008'6 999'2 999'4 -5'6 1005'2 09:57A Chart for @S8K Options for @S8K
Jul 18 1013'6 1017'6 1008'6 1008'6 -5'6 1014'4 09:57A Chart for @S8N Options for @S8N
Aug 18 1018'2 1018'2 1010'6 1011'2 -4'4 1015'6 09:57A Chart for @S8Q Options for @S8Q
Sep 18 1006'2 1009'6 1002'0 1002'0 -5'0 1007'0 09:57A Chart for @S8U Options for @S8U
Nov 18 998'6 1002'4 994'4 994'6 -4'4 999'2 09:57A Chart for @S8X Options for @S8X
Jan 19 1003'6 1005'0 1000'2 1000'2 -4'4 1004'6 09:57A Chart for @S9F Options for @S9F
Mar 19 1007'4 1007'4 1003'4 1003'4 -4'2 1007'6 09:57A Chart for @S9H Options for @S9H
May 19 1011'0 1011'0 1011'0 1011'0 -0'6 1011'6 09:57A Chart for @S9K Options for @S9K
Jul 19 1020'2 1020'2 1017'2 1017'2 -4'6 1016'6s 09:57A Chart for @S9N Options for @S9N
Aug 19 987'4 -5'6 1014'0s 09:56A Chart for @S9Q Options for @S9Q
Sep 19 980'4 -5'6 1004'6s 09:57A Chart for @S9U Options for @S9U
Nov 19 990'0 990'0 987'0 987'0 -4'0 991'0 09:57A Chart for @S9X Options for @S9X
Jan 20 1008'2 -4'0 991'6s 09:57A Chart for @S0F Options for @S0F
Mar 20 992'0 -4'0 992'0s 09:57A Chart for @S0H Options for @S0H
May 20 1000'0 -4'0 1000'0s 09:57A Chart for @S0K Options for @S0K
Jul 20 1025'0 -4'0 1006'4s 09:57A Chart for @S0N Options for @S0N
Aug 20 1006'4 -4'0 1006'4s 12/11 Chart for @S0Q Options for @S0Q
Sep 20 1006'4 -4'0 1006'4s 08:30A Chart for @S0U Options for @S0U
Nov 20 985'0 985'0 985'0 985'0 0'2 984'6 09:57A Chart for @S0X Options for @S0X
Jul 21 984'6 -7'0 984'6s 08:30A Chart for @S1N Options for @S1N
Nov 21 984'6 -7'0 984'6s 08:30A Chart for @S1X Options for @S1X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ7

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 33oF Feels Like: 33oF
Humid: 96% Dew Pt: 32oF
Barom: 30.34 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:11 Sunset: 4:46
As reported at FRENCH CAMP, CA at 7:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 63°F
Low: 30°F
Precip: 0%
High: 63°F
Low: 31°F
Precip: 0%
High: 67°F
Low: 32°F
Precip: 0%
High: 68°F
Low: 33°F
Precip: 0%
High: 69°F
Low: 37°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Land Values - 4
Senators Want RFS Change
Land Values - 3
Corn, Soy, Wheat Export Sales Bearish
EPA Sued on Ozone
Land Values - 3
Dry Weather Hits Argentina Crops
Kub's Den
Land Values - 2

DTN Ag Headline News
Land Values - 4
Senators Want RFS Change
Land Values - 3
Corn, Soy, Wheat Export Sales Bearish
EPA Sued on Ozone
Land Values - 3
Dry Weather Hits Argentina Crops
Kub's Den
Land Values - 2

My Market Watch
Click Here to Customize
Commodities
@C7Z 337'4 1'0
@S8F 976'6 -5'6
@W7Z 387'2 -4'2
@O7Z 223'4 1'2
Stocks
MSFT 85.535000 0.305000
WMT 96.790000 -0.140000
XOM 83.309300 0.279300
TWX 90.780000 -0.040000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  337'4
Change:  1'0
Bid:  337'2
Ask:  337'4
Today's High:  337'4
Today's Low:  336'0
Volume:  1,064
Open:  336'4
Settle:  336'4
Prev:  336'4
Contract High: 
Contract Low: 
Updated:  Dec-12-2017
9:55:00AM
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