Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 366'0 370'0 365'0 370'0 3'4 369'6s 01/20 Chart for @C7H Options for @C7H
May 17 372'6 376'6 371'6 376'4 3'0 376'2s 01/20 Chart for @C7K Options for @C7K
Jul 17 379'4 383'2 378'2 383'2 3'0 383'0s 01/20 Chart for @C7N Options for @C7N
Sep 17 386'0 389'2 385'0 389'2 2'6 389'2s 01/20 Chart for @C7U Options for @C7U
Dec 17 393'0 396'2 392'0 395'6 2'2 395'6s 01/20 Chart for @C7Z Options for @C7Z
Mar 18 399'4 403'0 399'2 402'6 2'2 402'6s 01/20 Chart for @C8H Options for @C8H
May 18 404'2 406'6 403'0 406'6 2'2 406'4s 01/20 Chart for @C8K Options for @C8K
Jul 18 406'4 409'6 406'2 409'6 2'2 409'2s 01/20 Chart for @C8N Options for @C8N
Sep 18 401'6 1'6 403'4s 01/20 Chart for @C8U Options for @C8U
Dec 18 403'6 406'6 403'4 406'4 2'0 406'0s 01/20 Chart for @C8Z Options for @C8Z
Mar 19 410'4 1'6 413'0s 01/20 Chart for @C9H Options for @C9H
May 19 420'0 1'6 418'0s 01/20 Chart for @C9K Options for @C9K
Jul 19 418'2 418'2 418'2 418'2 1'6 421'4s 01/20 Chart for @C9N Options for @C9N
Sep 19 422'4 1'6 419'0s 01/20 Chart for @C9U Options for @C9U
Dec 19 407'4 407'6 407'0 407'6 0'6 409'2s 01/20 Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 442'2 444'4 437'6 443'6 0'6 443'0s 01/20 Chart for @KW7H Options for @KW7H
May 17 453'6 456'2 449'6 455'6 0'6 455'0s 01/20 Chart for @KW7K Options for @KW7K
Jul 17 465'2 467'4 461'4 466'6 0'4 466'4s 01/20 Chart for @KW7N Options for @KW7N
Sep 17 477'0 480'2 475'6 479'6 0'0 480'2s 01/20 Chart for @KW7U Options for @KW7U
Dec 17 498'0 501'2 495'4 499'4 0'2 500'4s 01/20 Chart for @KW7Z Options for @KW7Z
Mar 18 510'6 511'0 510'6 511'0 0'6 511'6s 01/20 Chart for @KW8H Options for @KW8H
May 18 527'0 1'0 518'4s 01/20 Chart for @KW8K Options for @KW8K
Jul 18 517'0 517'0 517'0 517'0 1'4 518'4s 01/20 Chart for @KW8N Options for @KW8N
Sep 18 525'0 1'4 528'4s 01/20 Chart for @KW8U Options for @KW8U
Dec 18 545'0 1'2 541'2s 01/20 Chart for @KW8Z Options for @KW8Z
Mar 19 535'0 1'2 546'6s 01/20 Chart for @KW9H Options for @KW9H
May 19 546'6 1'2 546'6s 01/20 Chart for @KW9K Options for @KW9K
Jul 19 547'4 1'2 547'4s 01/20 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1070'0 1071'2 1060'0 1067'6 -2'6 1067'4s 01/20 Chart for @S7H Options for @S7H
May 17 1078'0 1079'4 1068'2 1075'4 -2'4 1076'0s 01/20 Chart for @S7K Options for @S7K
Jul 17 1083'2 1085'2 1074'2 1082'0 -1'6 1082'0s 01/20 Chart for @S7N Options for @S7N
Aug 17 1075'2 1079'0 1069'6 1076'0 -1'4 1076'2s 01/20 Chart for @S7Q Options for @S7Q
Sep 17 1050'0 1055'0 1045'4 1052'2 -0'6 1052'4s 01/20 Chart for @S7U Options for @S7U
Nov 17 1027'6 1031'0 1021'2 1029'2 -1'0 1028'6s 01/20 Chart for @S7X Options for @S7X
Jan 18 1028'2 1033'0 1024'2 1031'4 -0'4 1031'2s 01/20 Chart for @S8F Options for @S8F
Mar 18 1023'4 1027'4 1020'6 1026'4 -2'0 1026'2s 01/20 Chart for @S8H Options for @S8H
May 18 1021'0 1027'0 1020'4 1024'6 -1'6 1025'6s 01/20 Chart for @S8K Options for @S8K
Jul 18 1025'0 1025'2 1024'4 1024'4 -1'2 1026'2s 01/20 Chart for @S8N Options for @S8N
Aug 18 1015'4 -1'2 1018'2s 01/20 Chart for @S8Q Options for @S8Q
Sep 18 992'0 992'0 992'0 992'0 -1'2 998'2s 01/20 Chart for @S8U Options for @S8U
Nov 18 975'0 980'0 973'4 980'0 3'6 979'4s 01/20 Chart for @S8X Options for @S8X
Jan 19 968'0 3'6 983'0s 01/20 Chart for @S9F Options for @S9F
Mar 19 983'0 3'6 983'0s 01/20 Chart for @S9H Options for @S9H
May 19 985'6 3'6 985'6s 01/20 Chart for @S9K Options for @S9K
Jul 19 970'0 3'6 985'2s 01/20 Chart for @S9N Options for @S9N
Aug 19 985'2 3'6 985'2s 01/20 Chart for @S9Q Options for @S9Q
Sep 19 985'2 3'6 985'2s 01/20 Chart for @S9U Options for @S9U
Nov 19 950'0 3'6 967'4s 01/20 Chart for @S9X Options for @S9X
Jul 20 967'4 3'6 967'4s 01/20 Chart for @S0N Options for @S0N
Nov 20 956'0 3'6 959'4s 01/20 Chart for @S0X Options for @S0X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH7

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 46oF Feels Like: 43oF
Humid: 89% Dew Pt: 43oF
Barom: 29.51 Wind Dir: SSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:16 Sunset: 5:16
As reported at FRENCH CAMP, CA at 12:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 55°F
Low: 41°F
Precip: 80%
High: 55°F
Low: 46°F
Precip: 80%
High: 55°F
Low: 41°F
Precip: 80%
High: 52°F
Low: 39°F
Precip: 0%
High: 53°F
Low: 35°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
ESA Rules Targeted
Ag's HR Coach
Beef Benefits From Bird Flu
Perdue Pegged as USDA Chief
Organic Industry Transition
Weed Fight
Pruitt Pressed in Hearing
DTN Retail Fertilizer Trends
Kub's Den

DTN Ag Headline News
ESA Rules Targeted
Ag's HR Coach
Beef Benefits From Bird Flu
Perdue Pegged as USDA Chief
Organic Industry Transition
Weed Fight
Pruitt Pressed in Hearing
DTN Retail Fertilizer Trends
Kub's Den

My Market Watch
Click Here to Customize
Commodities
@C7H 370'0 3'4
@S7H 1067'6 -2'6
@W7H 428'2 4'6
@O7H 263'0 4'6
Stocks
MSFT 62.740000 0.440000
WMT 67.180000 -0.440000
XOM 85.890000 1.160000
TWX 96.110000 0.420000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  370'0
Change:  3'4
Bid:  369'0
Ask:  369'0
Today's High:  370'0
Today's Low:  365'0
Volume:  189,008
Open:  366'0
Settle:  369'6s
Prev:  366'2
Contract High: 
Contract Low: 
Updated:  Jan-20-2017
1:20:00PM
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