Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 350'2 351'6 350'2 351'6 1'2 350'4 03:31A Chart for @C6Z Options for @C6Z
Mar 17 357'6 359'2 357'0 358'2 0'2 358'0 03:32A Chart for @C7H Options for @C7H
May 17 364'2 366'0 363'6 365'2 0'4 364'6 03:31A Chart for @C7K Options for @C7K
Jul 17 371'4 373'0 371'0 372'4 0'6 371'6 03:31A Chart for @C7N Options for @C7N
Sep 17 378'2 379'0 378'0 379'0 0'2 378'6 03:32A Chart for @C7U Options for @C7U
Dec 17 386'4 388'0 386'0 388'0 1'0 387'0 03:30A Chart for @C7Z Options for @C7Z
Mar 18 394'6 394'6 394'6 394'6 -0'6 395'4 03:30A Chart for @C8H Options for @C8H
May 18 401'0 401'0 401'0 401'0 0'0 401'0 03:26A Chart for @C8K Options for @C8K
Jul 18 404'4 405'2 404'4 405'2 -2'2 405'4s 03:26A Chart for @C8N Options for @C8N
Sep 18 402'4 -2'4 401'0s 03:26A Chart for @C8U Options for @C8U
Dec 18 403'6 403'6 400'6 403'2 -2'6 402'6s 03:26A Chart for @C8Z Options for @C8Z
Jul 19 419'2 -2'6 418'0s 03:21A Chart for @C9N Options for @C9N
Dec 19 408'6 -2'6 405'4s 03:21A Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 386'0 386'6 382'0 382'4 -5'0 382'0s 03:29A Chart for @KW6Z Options for @KW6Z
Mar 17 400'4 407'0 400'4 405'4 5'4 400'0 03:29A Chart for @KW7H Options for @KW7H
May 17 413'0 418'6 413'0 416'6 5'0 411'6 03:29A Chart for @KW7K Options for @KW7K
Jul 17 425'0 430'2 425'0 430'2 6'4 423'6 03:32A Chart for @KW7N Options for @KW7N
Sep 17 441'0 445'4 441'0 445'4 6'4 439'0 03:32A Chart for @KW7U Options for @KW7U
Dec 17 461'6 466'6 461'6 466'6 6'4 460'2 03:31A Chart for @KW7Z Options for @KW7Z
Mar 18 478'2 478'2 477'0 477'0 1'4 475'4 03:31A Chart for @KW8H Options for @KW8H
May 18 488'2 488'2 483'2 485'0 -3'4 485'0s 03:28A Chart for @KW8K Options for @KW8K
Jul 18 489'2 489'2 488'4 488'4 -4'4 488'0s 03:29A Chart for @KW8N Options for @KW8N
Sep 18 504'0 504'2 503'4 503'4 -2'4 503'6s 12:57A Chart for @KW8U Options for @KW8U
Dec 18 523'0 523'0 523'0 523'0 -7'4 517'6s 12:57A Chart for @KW8Z Options for @KW8Z
Mar 19 534'2 -10'0 534'2s 12/07 Chart for @KW9H Options for @KW9H
May 19 534'2 -10'0 534'2s 12/07 Chart for @KW9K Options for @KW9K
Jul 19 534'2 -10'0 534'2s 12/07 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1049'0 1049'0 1042'0 1042'4 -6'4 1049'0 03:32A Chart for @S7F Options for @S7F
Mar 17 1059'2 1059'2 1052'2 1053'2 -6'2 1059'4 03:32A Chart for @S7H Options for @S7H
May 17 1066'4 1066'6 1059'6 1060'0 -6'6 1066'6 03:32A Chart for @S7K Options for @S7K
Jul 17 1071'4 1071'4 1064'6 1065'4 -6'4 1072'0 03:32A Chart for @S7N Options for @S7N
Aug 17 1063'4 1063'4 1062'0 1062'2 -6'2 1068'4 03:32A Chart for @S7Q Options for @S7Q
Sep 17 1045'2 1045'2 1045'2 1045'2 -3'6 1049'0 03:31A Chart for @S7U Options for @S7U
Nov 17 1031'0 1031'0 1026'6 1028'0 -4'0 1032'0 03:32A Chart for @S7X Options for @S7X
Jan 18 1025'4 1033'2 1024'2 1031'6 4'4 1032'0s 03:31A Chart for @S8F Options for @S8F
Mar 18 1021'0 1026'0 1019'2 1024'6 5'2 1024'6s 03:29A Chart for @S8H Options for @S8H
May 18 1017'4 5'4 1022'0s 03:29A Chart for @S8K Options for @S8K
Jul 18 1024'0 1024'0 1024'0 1024'0 5'4 1022'2s 03:31A Chart for @S8N Options for @S8N
Aug 18 981'2 5'0 1016'0s 03:32A Chart for @S8Q Options for @S8Q
Sep 18 940'0 5'0 1004'0s 03:32A Chart for @S8U Options for @S8U
Nov 18 979'0 982'6 974'2 981'6 3'4 981'4s 03:29A Chart for @S8X Options for @S8X
Jan 19 988'2 3'4 982'2s 03:29A Chart for @S9F Options for @S9F
Mar 19 982'2 3'4 982'2s 03:29A Chart for @S9H Options for @S9H
May 19 982'2 3'4 982'2s 03:29A Chart for @S9K Options for @S9K
Jul 19 960'0 3'4 988'0s 03:29A Chart for @S9N Options for @S9N
Aug 19 988'0 3'4 988'0s 12/07 Chart for @S9Q Options for @S9Q
Sep 19 988'0 3'4 988'0s 12/07 Chart for @S9U Options for @S9U
Nov 19 970'0 3'4 966'4s 03:29A Chart for @S9X Options for @S9X
Jul 20 966'4 3'4 966'4s 12/07 Chart for @S0N Options for @S0N
Nov 20 956'0 3'4 958'4s 12/07 Chart for @S0X Options for @S0X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ6

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 46oF Feels Like: 40oF
Humid: 96% Dew Pt: 45oF
Barom: 30.11 Wind Dir: SE
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:08 Sunset: 4:45
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 55°F
Low: 46°F
Precip: 80%
High: 62°F
Low: 49°F
Precip: 70%
High: 59°F
Low: 48°F
Precip: 50%
High: 58°F
Low: 41°F
Precip: 0%
High: 57°F
Low: 42°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Kub's Den
Weed Fight
2017 Best Young Farmers, Ranchers
Looking at a New Safety Net
Todd's Take
Eyes on Economic Trends
A Portrait of Tom Vilsack's Tenure
By the Numbers
Global Fertilizer Outlook - 2

DTN Ag Headline News
Kub's Den
Weed Fight
2017 Best Young Farmers, Ranchers
Looking at a New Safety Net
Todd's Take
Eyes on Economic Trends
A Portrait of Tom Vilsack's Tenure
By the Numbers
Global Fertilizer Outlook - 2

My Market Watch
Click Here to Customize
Commodities
@C6Z 351'6 1'2
@S7F 1042'4 -6'4
@W6Z 385'0 -3'2
@O6Z 209'0 4'0
Stocks
MSFT 61.370000 1.420000
WMT 70.600000 0.740000
XOM 88.070000 0.510000
TWX 93.980000 0.080000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  351'6
Change:  1'2
Bid:  350'4
Ask:  351'0
Today's High:  351'6
Today's Low:  350'2
Volume:  2,348
Open:  350'2
Settle:  350'4
Prev:  350'4
Contract High: 
Contract Low: 
Updated:  Dec-08-2016
2:13:00AM
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