Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 348'6 349'6 348'6 349'6 1'2 348'4 07:45A Chart for @C7Z Options for @C7Z
Mar 18 362'4 363'4 362'2 363'2 1'0 362'2 07:45A Chart for @C8H Options for @C8H
May 18 371'0 371'6 370'6 371'4 0'6 370'6 07:45A Chart for @C8K Options for @C8K
Jul 18 377'6 378'6 377'6 378'4 0'6 377'6 07:45A Chart for @C8N Options for @C8N
Sep 18 385'0 385'6 384'6 385'4 1'0 384'4 07:45A Chart for @C8U Options for @C8U
Dec 18 393'4 394'4 393'4 394'4 1'0 393'4 07:45A Chart for @C8Z Options for @C8Z
Mar 19 403'0 403'0 402'2 402'2 -0'6 403'0 07:45A Chart for @C9H Options for @C9H
May 19 408'6 408'6 408'0 408'0 -0'6 408'6s 07:45A Chart for @C9K Options for @C9K
Jul 19 412'0 412'0 412'0 412'0 -1'0 413'0s 07:45A Chart for @C9N Options for @C9N
Sep 19 409'2 -0'4 409'2s 07:45A Chart for @C9U Options for @C9U
Dec 19 412'0 412'0 412'0 412'0 0'2 411'6 07:44A Chart for @C9Z Options for @C9Z
Jul 20 422'2 -0'4 425'4s 07:45A Chart for @C0N Options for @C0N
Dec 20 415'0 -0'4 413'2s 06:22A Chart for @C0Z Options for @C0Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 428'6 429'6 427'2 429'6 1'6 428'0 07:45A Chart for @KW7Z Options for @KW7Z
Mar 18 446'4 448'0 445'6 447'6 1'4 446'2 07:48A Chart for @KW8H Options for @KW8H
May 18 461'2 461'6 459'4 461'6 1'4 460'2 07:45A Chart for @KW8K Options for @KW8K
Jul 18 479'0 479'4 478'2 479'4 1'0 478'4 07:45A Chart for @KW8N Options for @KW8N
Sep 18 501'4 501'4 497'0 497'6 -5'2 497'0s 07:45A Chart for @KW8U Options for @KW8U
Dec 18 528'2 528'2 523'0 523'6 -5'4 524'0s 07:45A Chart for @KW8Z Options for @KW8Z
Mar 19 542'4 542'4 542'4 542'4 -5'4 539'6s 07:45A Chart for @KW9H Options for @KW9H
May 19 553'0 -3'6 549'2s 07:44A Chart for @KW9K Options for @KW9K
Jul 19 555'0 -6'0 548'2s 07:45A Chart for @KW9N Options for @KW9N
Sep 19 562'0 -6'0 552'4s 07:24A Chart for @KW9U Options for @KW9U
Dec 19 580'0 -6'0 566'4s 07:45A Chart for @KW9Z Options for @KW9Z
Mar 20 566'4 -6'0 566'4s 10/18 Chart for @KW0H Options for @KW0H
May 20 566'4 -6'0 566'4s 10/18 Chart for @KW0K Options for @KW0K
Jul 20 566'4 -6'0 566'4s 10/18 Chart for @KW0N Options for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 983'6 987'6 983'0 985'2 1'0 984'2 07:49A Chart for @S7X Options for @S7X
Jan 18 994'2 998'2 994'0 996'0 1'0 995'0 07:45A Chart for @S8F Options for @S8F
Mar 18 1003'6 1007'6 1003'2 1005'6 1'0 1004'6 07:45A Chart for @S8H Options for @S8H
May 18 1012'4 1016'4 1012'4 1014'2 0'4 1013'6 07:45A Chart for @S8K Options for @S8K
Jul 18 1020'2 1024'6 1020'2 1022'0 0'4 1021'4 07:45A Chart for @S8N Options for @S8N
Aug 18 1021'6 1023'6 1021'0 1023'6 2'0 1021'6 07:45A Chart for @S8Q Options for @S8Q
Sep 18 1010'4 1011'2 1009'2 1009'4 -0'6 1010'0s 07:45A Chart for @S8U Options for @S8U
Nov 18 998'6 1001'0 998'6 1000'4 0'4 1000'0 07:45A Chart for @S8X Options for @S8X
Jan 19 1005'0 1008'2 1005'0 1006'4 0'2 1005'6s 07:45A Chart for @S9F Options for @S9F
Mar 19 1010'0 1010'0 1007'4 1007'4 1'0 1008'2s 07:45A Chart for @S9H Options for @S9H
May 19 1012'4 1012'4 1012'4 1012'4 1'0 1012'2s 07:45A Chart for @S9K Options for @S9K
Jul 19 1016'6 0'6 1017'0s 07:45A Chart for @S9N Options for @S9N
Aug 19 987'4 1'6 1015'2s 07:45A Chart for @S9Q Options for @S9Q
Sep 19 980'4 1'6 1009'0s 07:45A Chart for @S9U Options for @S9U
Nov 19 999'2 999'4 999'2 999'4 2'4 997'0 07:45A Chart for @S9X Options for @S9X
Jul 20 965'6 0'4 1011'0s 07:45A Chart for @S0N Options for @S0N
Nov 20 983'0 0'4 986'0s 10/18 Chart for @S0X Options for @S0X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ7

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 86% Dew Pt: 49oF
Barom: 29.95 Wind Dir: W
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:17 Sunset: 6:21
As reported at FRENCH CAMP, CA at 5:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 75°F
Low: 50°F
Precip: 0%
High: 70°F
Low: 48°F
Precip: 20%
High: 73°F
Low: 42°F
Precip: 0%
High: 79°F
Low: 43°F
Precip: 0%
High: 85°F
Low: 47°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
View From the Cab
Todd's Take
Planting Delayed in Brazil
US NAFTA Ag Rift
Study: Gas Price Rise Not Due to RINs
More Soy Needed for China
Bean Trait News
New Dicamba Rules
Ag's HR Coach

DTN Ag Headline News
View From the Cab
Todd's Take
Planting Delayed in Brazil
US NAFTA Ag Rift
Study: Gas Price Rise Not Due to RINs
More Soy Needed for China
Bean Trait News
New Dicamba Rules
Ag's HR Coach

My Market Watch
Click Here to Customize
Commodities
@C7Z 349'6 1'2
@S7X 985'2 1'0
@W7Z 431'2 1'2
@O7Z 268'4 0'6
Stocks
MSFT 77.610000 0.020000
WMT 86.220000 0.240000
XOM 82.760000 -0.200000
TWX 101.480000 0.020000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  349'6
Change:  1'2
Bid:  349'4
Ask:  349'6
Today's High:  349'6
Today's Low:  348'6
Volume:  132,775
Open:  348'6
Settle:  348'4
Prev:  348'4
Contract High: 
Contract Low: 
Updated:  Oct-19-2017
7:44:00AM
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