Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 374'6 375'4 374'2 375'4 0'4 375'0 08:01P Chart for @C7N Options for @C7N
Sep 17 382'0 382'6 381'4 382'6 0'2 382'4 08:01P Chart for @C7U Options for @C7U
Dec 17 392'4 393'2 391'6 393'0 0'2 392'6 08:01P Chart for @C7Z Options for @C7Z
Mar 18 402'0 402'6 401'6 402'6 0'2 402'4 08:01P Chart for @C8H Options for @C8H
May 18 407'4 408'2 407'4 408'2 0'2 408'0 08:01P Chart for @C8K Options for @C8K
Jul 18 412'0 412'6 412'0 412'6 0'0 412'6 08:01P Chart for @C8N Options for @C8N
Sep 18 406'0 408'2 406'0 407'6 1'4 406'4s 08:01P Chart for @C8U Options for @C8U
Dec 18 407'6 408'0 407'6 408'0 -0'2 408'2 08:01P Chart for @C8Z Options for @C8Z
Mar 19 414'0 416'0 414'0 415'0 2'0 415'2s 08:01P Chart for @C9H Options for @C9H
May 19 420'0 420'0 419'4 419'6 1'2 419'0s 08:01P Chart for @C9K Options for @C9K
Jul 19 424'0 424'2 424'0 424'0 1'2 422'6s 08:01P Chart for @C9N Options for @C9N
Sep 19 407'0 1'2 415'0s 07:00P Chart for @C9U Options for @C9U
Dec 19 411'0 0'6 411'2s 08:01P Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 17 435'0 436'0 434'0 435'2 -0'6 436'0 07:52P Chart for @KW7N Options for @KW7N
Sep 17 452'2 453'2 451'4 453'2 0'2 453'0 08:00P Chart for @KW7U Options for @KW7U
Dec 17 477'6 478'2 477'0 478'0 -0'4 478'4 07:52P Chart for @KW7Z Options for @KW7Z
Mar 18 498'4 501'0 493'0 493'0 -1'4 493'4s 07:52P Chart for @KW8H Options for @KW8H
May 18 508'6 511'0 504'2 504'2 -1'4 503'6s 07:52P Chart for @KW8K Options for @KW8K
Jul 18 519'6 522'6 513'6 514'2 -2'0 513'6s 07:52P Chart for @KW8N Options for @KW8N
Sep 18 534'2 535'6 534'0 535'4 -1'6 526'6s 07:32P Chart for @KW8U Options for @KW8U
Dec 18 547'2 547'2 547'2 547'2 -2'0 542'2s 07:41P Chart for @KW8Z Options for @KW8Z
Mar 19 562'0 -2'0 549'4s 07:32P Chart for @KW9H Options for @KW9H
May 19 551'4 -2'0 551'4s 07:00P Chart for @KW9K Options for @KW9K
Jul 19 561'0 561'0 560'0 560'0 -2'0 558'2s 07:05P Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 956'2 957'6 955'4 957'4 1'0 956'4 08:01P Chart for @S7N Options for @S7N
Aug 17 958'0 959'4 957'4 958'6 0'4 958'2 08:01P Chart for @S7Q Options for @S7Q
Sep 17 956'0 957'2 956'0 956'6 0'6 956'0 08:01P Chart for @S7U Options for @S7U
Nov 17 956'2 957'2 955'4 957'0 0'6 956'2 08:01P Chart for @S7X Options for @S7X
Jan 18 963'4 963'6 963'2 963'2 0'0 963'2 08:01P Chart for @S8F Options for @S8F
Mar 18 964'6 965'2 964'6 965'2 -0'4 965'6 08:01P Chart for @S8H Options for @S8H
May 18 970'4 973'4 969'4 971'0 3'2 969'6s 08:01P Chart for @S8K Options for @S8K
Jul 18 974'2 980'4 974'2 977'6 2'6 976'0s 08:01P Chart for @S8N Options for @S8N
Aug 18 974'4 975'2 974'4 975'0 3'0 973'6s 08:01P Chart for @S8Q Options for @S8Q
Sep 18 977'6 6'0 961'2s 08:01P Chart for @S8U Options for @S8U
Nov 18 952'0 957'0 951'4 951'6 2'2 952'0s 08:01P Chart for @S8X Options for @S8X
Jan 19 953'6 2'2 956'4s 08:01P Chart for @S9F Options for @S9F
Mar 19 950'0 0'0 954'2s 08:01P Chart for @S9H Options for @S9H
May 19 950'0 -2'0 954'0s 08:01P Chart for @S9K Options for @S9K
Jul 19 956'0 -0'2 959'6s 08:01P Chart for @S9N Options for @S9N
Aug 19 950'0 -2'2 954'6s 08:01P Chart for @S9Q Options for @S9Q
Sep 19 950'0 -9'2 944'4s 07:00P Chart for @S9U Options for @S9U
Nov 19 953'0 3'4 945'6s 08:01P Chart for @S9X Options for @S9X
Jul 20 965'6 1'6 958'0s 07:00P Chart for @S0N Options for @S0N
Nov 20 937'6 0'6 942'0s 07:00P Chart for @S0X Options for @S0X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN7

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 98oF Feels Like: 95oF
Humid: 20% Dew Pt: 50oF
Barom: 29.85 Wind Dir: W
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:48 Sunset: 8:15
As reported at FRENCH CAMP, CA at 5:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 100°F
Low: 59°F
Precip: 0%
High: 90°F
Low: 56°F
Precip: 0%
High: 88°F
Low: 53°F
Precip: 0%
High: 85°F
Low: 52°F
Precip: 0%
High: 87°F
Low: 51°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Groups Push E15
"Do No Harm" Urged in Trade Talks
Crop Tech Corner
Wicked Weed Worries
Soil Health Action Plan
Todd's Take
DTN Fertilizer Outlook
Stressing US-Mexican Trade
Second Time's the Charm

DTN Ag Headline News
Groups Push E15
"Do No Harm" Urged in Trade Talks
Crop Tech Corner
Wicked Weed Worries
Soil Health Action Plan
Todd's Take
DTN Fertilizer Outlook
Stressing US-Mexican Trade
Second Time's the Charm

My Market Watch
Click Here to Customize
Commodities
@C7N 375'4 0'4
@S7N 957'2 0'6
@W7N 434'6 0'4
@O7N 246'4 -0'2
Stocks
MSFT 68.450000 0.760000
WMT 78.550000 -0.220000
XOM 82.290000 0.360000
TWX 97.900000 0.270000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  375'4
Change:  0'4
Bid:  375'2
Ask:  375'4
Today's High:  375'4
Today's Low:  374'2
Volume:  159,786
Open:  374'6
Settle:  375'0
Prev:  375'0
Contract High: 
Contract Low: 
Updated:  May-22-2017
8:00:00PM
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