Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 358'4 361'6 357'6 360'6 3'0 357'6 12:10A Chart for @C7N Options for @C7N
Sep 17 366'0 369'4 365'4 369'0 3'4 365'4 12:10A Chart for @C7U Options for @C7U
Dec 17 376'6 379'2 375'2 378'4 3'2 375'2 12:10A Chart for @C7Z Options for @C7Z
Mar 18 386'0 389'0 385'0 388'4 3'4 385'0 12:09A Chart for @C8H Options for @C8H
May 18 391'4 394'6 391'4 394'4 3'2 391'2 12:10A Chart for @C8K Options for @C8K
Jul 18 398'2 400'6 397'6 400'2 3'0 397'2 12:08A Chart for @C8N Options for @C8N
Sep 18 396'4 396'4 395'0 395'0 1'4 393'4 12:09A Chart for @C8U Options for @C8U
Dec 18 399'0 400'4 396'6 399'6 2'4 397'2 12:09A Chart for @C8Z Options for @C8Z
Mar 19 403'6 403'6 403'6 403'6 -1'0 404'6 12:09A Chart for @C9H Options for @C9H
May 19 413'4 -3'4 408'6s 12:09A Chart for @C9K Options for @C9K
Jul 19 415'6 415'6 413'2 413'2 -3'4 412'4s 12:09A Chart for @C9N Options for @C9N
Sep 19 407'4 -3'4 402'0s 12:03A Chart for @C9U Options for @C9U
Dec 19 406'4 407'6 404'4 404'4 -3'2 403'4s 12:09A Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 17 461'4 464'4 459'0 462'0 -2'2 464'2 12:09A Chart for @KW7N Options for @KW7N
Sep 17 480'2 483'0 477'2 480'4 -2'0 482'4 12:09A Chart for @KW7U Options for @KW7U
Dec 17 501'0 508'2 501'0 506'4 -1'2 507'6 12:09A Chart for @KW7Z Options for @KW7Z
Mar 18 519'4 522'2 516'4 520'6 -1'4 522'2 12:09A Chart for @KW8H Options for @KW8H
May 18 533'6 536'6 533'6 536'6 -3'2 531'2s 12:09A Chart for @KW8K Options for @KW8K
Jul 18 535'4 538'0 535'4 538'0 0'0 538'0 12:09A Chart for @KW8N Options for @KW8N
Sep 18 552'0 552'0 545'0 546'0 -6'2 545'6s 12:09A Chart for @KW8U Options for @KW8U
Dec 18 568'0 568'0 568'0 568'0 -5'4 561'4s 12:09A Chart for @KW8Z Options for @KW8Z
Mar 19 560'0 -5'4 570'0s 06/25 Chart for @KW9H Options for @KW9H
May 19 576'2 -5'4 576'2s 06/25 Chart for @KW9K Options for @KW9K
Jul 19 580'0 582'0 580'0 580'0 -4'2 580'2s 06/25 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 904'0 910'4 904'0 909'0 4'4 904'4 12:10A Chart for @S7N Options for @S7N
Aug 17 908'4 914'4 908'2 913'0 4'4 908'4 12:09A Chart for @S7Q Options for @S7Q
Sep 17 909'0 915'4 909'0 914'0 5'0 909'0 12:09A Chart for @S7U Options for @S7U
Nov 17 911'0 918'0 910'6 916'2 5'2 911'0 12:10A Chart for @S7X Options for @S7X
Jan 18 921'4 925'6 920'2 924'4 5'4 919'0 12:09A Chart for @S8F Options for @S8F
Mar 18 925'2 932'4 925'2 930'0 4'2 925'6 12:09A Chart for @S8H Options for @S8H
May 18 936'6 938'6 936'6 938'6 6'6 932'0 12:09A Chart for @S8K Options for @S8K
Jul 18 941'2 944'6 940'0 943'0 4'4 938'4 12:09A Chart for @S8N Options for @S8N
Aug 18 939'4 940'2 936'0 938'2 -1'0 938'0s 12:03A Chart for @S8Q Options for @S8Q
Sep 18 956'0 -1'2 930'0s 12:03A Chart for @S8U Options for @S8U
Nov 18 931'6 931'6 930'2 930'2 3'0 927'2 12:04A Chart for @S8X Options for @S8X
Jan 19 953'0 -1'0 932'4s 06/25 Chart for @S9F Options for @S9F
Mar 19 950'0 -1'0 932'0s 12:03A Chart for @S9H Options for @S9H
May 19 950'0 -0'4 934'2s 06/25 Chart for @S9K Options for @S9K
Jul 19 955'4 -0'2 938'0s 06/25 Chart for @S9N Options for @S9N
Aug 19 950'0 -0'2 920'4s 06/25 Chart for @S9Q Options for @S9Q
Sep 19 950'0 -0'4 916'0s 06/25 Chart for @S9U Options for @S9U
Nov 19 932'0 -0'6 920'2s 06/25 Chart for @S9X Options for @S9X
Jul 20 965'6 -0'6 935'4s 06/25 Chart for @S0N Options for @S0N
Nov 20 940'0 -0'6 920'0s 06/25 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: 70oF Feels Like: 69oF
Humid: 59% Dew Pt: 55oF
Barom: 29.92 Wind Dir: NW
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:44 Sunset: 8:31
As reported at FRENCH CAMP, CA at 10:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 90°F
Low: 59°F
Precip: 0%
High: 88°F
Low: 57°F
Precip: 0%
High: 94°F
Low: 57°F
Precip: 0%
High: 95°F
Low: 58°F
Precip: 0%
High: 96°F
Low: 59°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Dicamba Drama
Ag Lenders Take Caution
Trump Salutes Ag
Firm Fined for Cattle Trades
Pest Roundup
NFU to USDA: Open up CRP
Todd's Take
Machinery Chatter
By the Numbers

DTN Ag Headline News
Dicamba Drama
Ag Lenders Take Caution
Trump Salutes Ag
Firm Fined for Cattle Trades
Pest Roundup
NFU to USDA: Open up CRP
Todd's Take
Machinery Chatter
By the Numbers

My Market Watch
Click Here to Customize
Commodities
@C7N 360'6 3'0
@S7N 909'0 4'4
@W7N 458'0 -1'6
@O7N 255'0 0'4
Stocks
MSFT 71.210000 0.950000
WMT 74.840000 -0.680000
XOM 81.610000 0.530000
TWX 99.700000 0.300000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  360'6
Change:  3'0
Bid:  360'6
Ask:  361'0
Today's High:  361'6
Today's Low:  357'6
Volume:  250,374
Open:  358'4
Settle:  357'6
Prev:  357'6
Contract High: 
Contract Low: 
Updated:  Jun-26-2017
12:08:00AM
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