Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 356'6 358'2 355'4 356'4 0'2 356'2 09:11A Chart for @C7K Options for @C7K
Jul 17 364'4 366'0 363'2 364'0 0'2 363'6 09:11A Chart for @C7N Options for @C7N
Sep 17 372'0 373'4 371'0 371'4 0'0 371'4 09:11A Chart for @C7U Options for @C7U
Dec 17 380'2 381'6 379'2 380'0 0'4 379'4 09:11A Chart for @C7Z Options for @C7Z
Mar 18 389'2 390'6 388'4 389'0 0'0 389'0 09:10A Chart for @C8H Options for @C8H
May 18 395'4 395'6 394'4 395'6 1'6 394'0 09:10A Chart for @C8K Options for @C8K
Jul 18 399'4 399'4 397'6 398'0 0'2 397'6 09:10A Chart for @C8N Options for @C8N
Sep 18 393'6 394'0 392'6 392'6 -0'2 392'6s 09:10A Chart for @C8U Options for @C8U
Dec 18 394'2 395'2 393'2 393'2 -0'4 393'6 09:10A Chart for @C8Z Options for @C8Z
Mar 19 402'0 402'0 402'0 402'0 -0'4 401'4s 09:10A Chart for @C9H Options for @C9H
May 19 408'0 -0'4 406'4s 09:10A Chart for @C9K Options for @C9K
Jul 19 412'0 0'0 410'6s 09:10A Chart for @C9N Options for @C9N
Sep 19 407'0 407'0 407'0 407'0 -0'2 407'2s 09:10A Chart for @C9U Options for @C9U
Dec 19 402'4 402'4 402'4 402'4 0'6 401'6 09:10A Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 17 429'0 429'4 422'0 423'0 -5'0 428'0 09:11A Chart for @KW7K Options for @KW7K
Jul 17 441'0 441'2 435'0 435'6 -5'2 441'0 09:11A Chart for @KW7N Options for @KW7N
Sep 17 457'2 457'2 450'2 451'4 -4'4 456'0 09:11A Chart for @KW7U Options for @KW7U
Dec 17 478'0 478'0 472'6 473'6 -4'0 477'6 09:11A Chart for @KW7Z Options for @KW7Z
Mar 18 490'0 490'2 488'0 488'0 -5'0 493'0 09:11A Chart for @KW8H Options for @KW8H
May 18 501'0 501'0 499'4 499'4 -2'6 502'2 09:11A Chart for @KW8K Options for @KW8K
Jul 18 500'0 500'0 500'0 500'0 -6'0 506'0 09:11A Chart for @KW8N Options for @KW8N
Sep 18 532'6 0'4 517'6s 09:11A Chart for @KW8U Options for @KW8U
Dec 18 543'0 0'4 533'0s 09:11A Chart for @KW8Z Options for @KW8Z
Mar 19 549'0 1'0 541'4s 09:11A Chart for @KW9H Options for @KW9H
May 19 541'6 1'0 541'6s 08:30A Chart for @KW9K Options for @KW9K
Jul 19 554'0 1'0 538'6s 08:30A Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 976'0 978'4 968'2 972'6 -3'0 975'6 09:11A Chart for @S7K Options for @S7K
Jul 17 986'4 989'0 978'4 982'6 -3'4 986'2 09:11A Chart for @S7N Options for @S7N
Aug 17 990'2 991'0 981'0 984'6 -3'6 988'4 09:11A Chart for @S7Q Options for @S7Q
Sep 17 982'4 982'4 975'0 977'0 -5'0 982'0 09:11A Chart for @S7U Options for @S7U
Nov 17 977'2 979'4 970'0 972'6 -4'2 977'0 09:11A Chart for @S7X Options for @S7X
Jan 18 982'4 982'4 976'2 976'4 -6'0 982'4 09:11A Chart for @S8F Options for @S8F
Mar 18 983'4 983'4 978'2 978'6 -6'4 985'2 09:11A Chart for @S8H Options for @S8H
May 18 987'2 987'2 982'2 983'0 -5'0 988'0 09:11A Chart for @S8K Options for @S8K
Jul 18 987'6 987'6 986'4 986'4 -6'4 993'0 09:11A Chart for @S8N Options for @S8N
Aug 18 1015'4 -13'0 987'4s 09:10A Chart for @S8Q Options for @S8Q
Sep 18 976'2 976'2 976'2 976'2 -11'2 973'6s 09:11A Chart for @S8U Options for @S8U
Nov 18 966'0 966'0 961'0 961'2 -5'0 966'2 09:11A Chart for @S8X Options for @S8X
Jan 19 985'0 -11'0 968'6s 09:11A Chart for @S9F Options for @S9F
Mar 19 968'6 -11'0 968'6s 09:11A Chart for @S9H Options for @S9H
May 19 971'4 -11'0 971'4s 09:11A Chart for @S9K Options for @S9K
Jul 19 970'0 -11'0 971'0s 09:11A Chart for @S9N Options for @S9N
Aug 19 970'2 -11'0 970'2s 09:11A Chart for @S9Q Options for @S9Q
Sep 19 967'0 -12'2 967'0s 08:30A Chart for @S9U Options for @S9U
Nov 19 974'0 -10'6 952'6s 09:11A Chart for @S9X Options for @S9X
Jul 20 968'0 -3'4 968'0s 08:30A Chart for @S0N Options for @S0N
Nov 20 972'0 -10'4 950'0s 08:30A 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: 47oF Feels Like: 43oF
Humid: 93% Dew Pt: 45oF
Barom: 30.14 Wind Dir: WNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:56 Sunset: 7:23
As reported at FRENCH CAMP, CA at 7:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 66°F
Low: 47°F
Precip: 0%
High: 73°F
Low: 45°F
Precip: 0%
High: 77°F
Low: 47°F
Precip: 0%
High: 68°F
Low: 53°F
Precip: 20%
High: 73°F
Low: 48°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Divide on Livestock Rules
Kentucky Farmers Still Waiting for Pay
Dr. Dan Talks Agronomy
Underground Movement - 15
2017 Wheat Contest
Crop Tech Corner
Cash Planted Into Cover Crops
White House Adviser Talks Ag
Ag's HR Coach

DTN Ag Headline News
Divide on Livestock Rules
Kentucky Farmers Still Waiting for Pay
Dr. Dan Talks Agronomy
Underground Movement - 15
2017 Wheat Contest
Crop Tech Corner
Cash Planted Into Cover Crops
White House Adviser Talks Ag
Ag's HR Coach

My Market Watch
Click Here to Customize
Commodities
@C7K 356'4 0'2
@S7K 971'2 -4'4
@W7K 421'2 -3'4
@O7K 245'0 -1'2
Stocks
MSFT 64.550000 -0.430000
WMT 69.980000 0.370000
XOM 81.015000 -0.215000
TWX 97.310000 -0.200000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  356'4
Change:  0'2
Bid:  356'2
Ask:  356'4
Today's High:  358'2
Today's Low:  355'4
Volume:  114,283
Open:  356'6
Settle:  356'2
Prev:  356'2
Contract High: 
Contract Low: 
Updated:  Mar-27-2017
9:10:00AM
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