Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 369'2 372'6 369'2 370'4 1'6 371'0s 03:48P Chart for @C7H Options for @C7H
May 17 376'2 379'6 376'2 377'6 1'6 378'2s 03:48P Chart for @C7K Options for @C7K
Jul 17 383'4 387'0 383'4 385'2 1'6 385'4s 02:36P Chart for @C7N Options for @C7N
Sep 17 389'4 392'4 389'2 391'0 1'6 391'2s 02:59P Chart for @C7U Options for @C7U
Dec 17 395'4 398'6 395'4 397'0 1'4 397'2s 03:48P Chart for @C7Z Options for @C7Z
Mar 18 403'6 406'0 403'4 405'4 1'6 405'4s 01:30P Chart for @C8H Options for @C8H
May 18 408'0 408'6 406'6 408'2 1'4 408'4s 01:30P Chart for @C8K Options for @C8K
Jul 18 410'6 412'4 410'0 410'6 1'2 411'6s 01:20P Chart for @C8N Options for @C8N
Sep 18 410'0 1'6 404'6s 01:30P Chart for @C8U Options for @C8U
Dec 18 404'2 405'4 403'2 403'6 0'6 404'0s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 414'2 0'2 410'2s 01:20P Chart for @C9H Options for @C9H
May 19 415'0 0'0 415'2s 01:20P Chart for @C9K Options for @C9K
Jul 19 422'2 0'0 416'6s 01:20P Chart for @C9N Options for @C9N
Sep 19 422'4 -0'4 413'2s 01:20P Chart for @C9U Options for @C9U
Dec 19 409'0 409'0 409'0 409'0 -0'4 408'0s 01:30P Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 452'0 458'6 451'4 458'2 5'4 457'6s 01:30P Chart for @KW7H Options for @KW7H
May 17 465'2 472'2 464'6 471'6 5'6 471'2s 02:30P Chart for @KW7K Options for @KW7K
Jul 17 477'4 483'6 476'4 483'2 5'6 483'0s 03:00P Chart for @KW7N Options for @KW7N
Sep 17 493'0 497'6 490'6 497'2 5'6 497'2s 01:30P Chart for @KW7U Options for @KW7U
Dec 17 512'2 517'0 510'2 516'0 5'4 516'4s 01:30P Chart for @KW7Z Options for @KW7Z
Mar 18 523'0 526'6 523'0 526'6 5'4 528'6s 03:38P Chart for @KW8H Options for @KW8H
May 18 541'0 4'2 530'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 18 522'4 522'4 522'4 522'4 4'0 527'0s 01:20P Chart for @KW8N Options for @KW8N
Sep 18 546'0 3'4 536'2s 01:20P Chart for @KW8U Options for @KW8U
Dec 18 553'6 1'2 549'4s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 19 549'0 1'2 554'6s 01:20P Chart for @KW9H Options for @KW9H
May 19 554'6 1'2 554'6s 01:20P Chart for @KW9K Options for @KW9K
Jul 19 548'4 1'2 549'6s 01:20P Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1027'2 1031'6 1022'2 1022'4 -3'4 1022'6s 02:45P Chart for @S7H Options for @S7H
May 17 1038'0 1042'4 1033'0 1033'2 -3'6 1033'4s 03:14P Chart for @S7K Options for @S7K
Jul 17 1047'0 1051'2 1042'2 1042'6 -3'2 1043'0s 03:08P Chart for @S7N Options for @S7N
Aug 17 1046'0 1048'4 1041'6 1042'2 -3'0 1042'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 17 1031'2 1031'6 1026'0 1026'4 -2'2 1026'6s 01:30P Chart for @S7U Options for @S7U
Nov 17 1014'4 1018'4 1011'6 1013'0 -1'0 1013'4s 03:29P Chart for @S7X Options for @S7X
Jan 18 1019'2 1020'6 1016'2 1017'2 -1'0 1017'4s 01:30P Chart for @S8F Options for @S8F
Mar 18 1022'0 1022'0 1016'2 1016'6 -0'4 1017'6s 01:20P Chart for @S8H Options for @S8H
May 18 1019'6 1022'0 1017'0 1017'0 -0'4 1018'6s 01:20P Chart for @S8K Options for @S8K
Jul 18 1023'4 1023'4 1023'4 1023'4 -0'4 1020'2s 01:20P Chart for @S8N Options for @S8N
Aug 18 1015'4 -0'6 1012'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 992'0 -0'6 992'6s 01:20P Chart for @S8U Options for @S8U
Nov 18 978'0 979'0 976'0 976'2 1'0 976'6s 01:30P Chart for @S8X Options for @S8X
Jan 19 986'2 1'0 978'0s 01:20P Chart for @S9F Options for @S9F
Mar 19 978'0 1'0 978'0s 01:20P Chart for @S9H Options for @S9H
May 19 980'6 1'0 980'6s 01:20P Chart for @S9K Options for @S9K
Jul 19 970'0 1'0 980'2s 01:20P Chart for @S9N Options for @S9N
Aug 19 980'2 1'0 980'2s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 978'6 1'0 978'6s 01:20P Chart for @S9U Options for @S9U
Nov 19 950'0 1'4 961'6s 01:30P Chart for @S9X Options for @S9X
Jul 20 967'2 1'4 967'2s 01:20P Chart for @S0N Options for @S0N
Nov 20 956'0 1'4 958'6s 02:46P 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: 55oF Feels Like: 55oF
Humid: 57% Dew Pt: 40oF
Barom: 30.19 Wind Dir: WNW
Cond: N/A Wind Spd: 16 mph
Sunrise: 6:45 Sunset: 5:51
As reported at FRENCH CAMP, CA at 1:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 58°F
Low: 39°F
Precip: 0%
High: 56°F
Low: 36°F
Precip: 0%
High: 57°F
Low: 33°F
Precip: 0%
High: 58°F
Low: 36°F
Precip: 0%
High: 57°F
Low: 41°F
Precip: 68%
View complete Local Weather

DTN Ag Headline News
Ethanol, Oil Groups Look Ahead
Dicamba Decisions - 5
Dinneen: 'Ethanol Lifts Ag'
Todd's Take
In Memoriam: Marcia Zarley Taylor
Cash Market Moves
Pruitt Confirmed as EPA Chief
Best Young Farmers/Ranchers-4
Dicamba Decisions - 4

DTN Ag Headline News
Ethanol, Oil Groups Look Ahead
Dicamba Decisions - 5
Dinneen: 'Ethanol Lifts Ag'
Todd's Take
In Memoriam: Marcia Zarley Taylor
Cash Market Moves
Pruitt Confirmed as EPA Chief
Best Young Farmers/Ranchers-4
Dicamba Decisions - 4

My Market Watch
Click Here to Customize
Commodities
@C7H 370'4 1'6
@S7H 1022'4 -3'4
@W7H 442'0 5'2
@O7H 252'6 0'4
Stocks
MSFT 64.360000 -0.130000
WMT 71.710000 0.260000
XOM 80.930000 -0.960000
TWX 96.320000 -0.100000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  370'4
Change:  1'6
Bid:  371'0
Ask:  371'0
Today's High:  372'6
Today's Low:  369'2
Volume:  118,896
Open:  369'2
Settle:  371'0s
Prev:  369'2
Contract High: 
Contract Low: 
Updated:  Feb-22-2017
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