Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 365'6 366'6 365'0 366'4 1'0 365'4 06:31A Chart for @C7H Options for @C7H
May 17 372'4 373'4 371'6 373'2 0'6 372'4 06:31A Chart for @C7K Options for @C7K
Jul 17 380'4 381'0 379'2 380'4 0'6 379'6 06:31A Chart for @C7N Options for @C7N
Sep 17 386'4 386'6 385'2 386'6 1'0 385'6 06:31A Chart for @C7U Options for @C7U
Dec 17 392'0 393'0 391'2 392'4 0'6 391'6 06:31A Chart for @C7Z Options for @C7Z
Mar 18 400'2 401'0 400'0 401'0 0'6 400'2 06:31A Chart for @C8H Options for @C8H
May 18 404'0 404'2 404'0 404'2 0'6 403'4 06:31A Chart for @C8K Options for @C8K
Jul 18 406'6 407'6 406'4 407'0 0'2 406'6 06:31A Chart for @C8N Options for @C8N
Sep 18 410'0 -5'2 399'4s 06:31A Chart for @C8U Options for @C8U
Dec 18 401'0 401'6 400'6 401'6 0'6 401'0 06:30A Chart for @C8Z Options for @C8Z
Mar 19 414'2 -3'0 407'2s 06:31A Chart for @C9H Options for @C9H
May 19 415'0 415'0 415'0 415'0 -3'4 411'6s 06:30A Chart for @C9K Options for @C9K
Jul 19 422'2 -2'2 414'4s 06:31A Chart for @C9N Options for @C9N
Sep 19 422'4 -2'2 411'0s 05:52A Chart for @C9U Options for @C9U
Dec 19 407'0 407'0 407'0 407'0 -1'4 406'4s 05:52A Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 457'0 457'2 454'2 455'2 -2'4 457'6 06:29A Chart for @KW7H Options for @KW7H
May 17 471'4 471'4 467'6 469'0 -2'4 471'4 06:31A Chart for @KW7K Options for @KW7K
Jul 17 482'0 482'6 479'4 480'6 -2'2 483'0 06:30A Chart for @KW7N Options for @KW7N
Sep 17 496'2 496'2 493'6 495'6 -1'4 497'2 06:29A Chart for @KW7U Options for @KW7U
Dec 17 513'6 514'6 513'2 514'6 -2'2 517'0 06:29A Chart for @KW7Z Options for @KW7Z
Mar 18 527'2 527'2 526'4 526'4 0'4 529'2s 06:27A Chart for @KW8H Options for @KW8H
May 18 541'0 -1'4 529'0s 05:54A Chart for @KW8K Options for @KW8K
Jul 18 524'0 524'0 522'2 523'2 -3'4 523'4s 05:59A Chart for @KW8N Options for @KW8N
Sep 18 546'0 -5'0 531'2s 02/23 Chart for @KW8U Options for @KW8U
Dec 18 553'6 -4'0 545'4s 02/23 Chart for @KW8Z Options for @KW8Z
Mar 19 549'0 -3'6 551'0s 02/23 Chart for @KW9H Options for @KW9H
May 19 551'0 -3'6 551'0s 02/23 Chart for @KW9K Options for @KW9K
Jul 19 548'4 -3'6 546'0s 02/23 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1012'2 1015'6 1009'4 1015'0 3'4 1011'4 06:31A Chart for @S7H Options for @S7H
May 17 1023'0 1026'4 1020'2 1025'4 3'0 1022'4 06:31A Chart for @S7K Options for @S7K
Jul 17 1032'4 1035'6 1029'6 1034'6 3'2 1031'4 06:31A Chart for @S7N Options for @S7N
Aug 17 1030'2 1035'0 1029'2 1035'0 3'6 1031'2 06:31A Chart for @S7Q Options for @S7Q
Sep 17 1015'2 1019'2 1015'2 1018'6 2'0 1016'6 06:31A Chart for @S7U Options for @S7U
Nov 17 1004'6 1007'2 1002'2 1007'0 2'4 1004'4 06:31A Chart for @S7X Options for @S7X
Jan 18 1009'0 1011'0 1007'0 1011'0 2'0 1009'0 06:30A Chart for @S8F Options for @S8F
Mar 18 1016'0 1018'2 1009'2 1009'2 -7'2 1010'4s 06:30A Chart for @S8H Options for @S8H
May 18 1020'2 1020'2 1011'4 1012'2 -6'2 1012'4s 06:30A Chart for @S8K Options for @S8K
Jul 18 1014'6 1014'6 1014'6 1014'6 -5'0 1015'2s 06:30A Chart for @S8N Options for @S8N
Aug 18 1015'4 -5'0 1007'6s 06:26A Chart for @S8Q Options for @S8Q
Sep 18 992'0 -5'0 987'6s 06:25A Chart for @S8U Options for @S8U
Nov 18 975'0 975'0 975'0 975'0 2'6 972'2 06:25A Chart for @S8X Options for @S8X
Jan 19 986'2 -4'0 974'0s 06:25A Chart for @S9F Options for @S9F
Mar 19 974'0 -4'0 974'0s 06:25A Chart for @S9H Options for @S9H
May 19 976'6 -4'0 976'6s 06:23A Chart for @S9K Options for @S9K
Jul 19 970'0 -4'0 976'2s 06:25A Chart for @S9N Options for @S9N
Aug 19 976'2 -4'0 976'2s 06:23A Chart for @S9Q Options for @S9Q
Sep 19 974'6 -4'0 974'6s 02/23 Chart for @S9U Options for @S9U
Nov 19 950'0 -4'0 957'6s 06:25A Chart for @S9X Options for @S9X
Jul 20 965'6 -1'4 965'6s 02/23 Chart for @S0N Options for @S0N
Nov 20 956'0 -4'0 954'6s 02/23 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: 35oF Feels Like: 31oF
Humid: 93% Dew Pt: 33oF
Barom: 30.21 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:42 Sunset: 5:53
As reported at FRENCH CAMP, CA at 4:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 57°F
Low: 32°F
Precip: 0%
High: 57°F
Low: 37°F
Precip: 0%
High: 55°F
Low: 37°F
Precip: 59%
High: 56°F
Low: 41°F
Precip: 0%
High: 58°F
Low: 38°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Migrant Rules Affect Farmers
The Market's Fine Print
Outlook Panel Dissects Ag Economy
Ethanol, Oil Groups Look Ahead
Dicamba Decisions - 5
Dinneen: 'Ethanol Lifts Ag'
Todd's Take
In Memoriam: Marcia Zarley Taylor
Cash Market Moves

DTN Ag Headline News
Migrant Rules Affect Farmers
The Market's Fine Print
Outlook Panel Dissects Ag Economy
Ethanol, Oil Groups Look Ahead
Dicamba Decisions - 5
Dinneen: 'Ethanol Lifts Ag'
Todd's Take
In Memoriam: Marcia Zarley Taylor
Cash Market Moves

My Market Watch
Click Here to Customize
Commodities
@C7H 366'4 1'0
@S7H 1015'0 3'4
@W7H 436'2 -1'6
@O7H 253'0 -0'2
Stocks
MSFT 64.620000 0.260000
WMT 71.310000 -0.400000
XOM 81.780000 0.850000
TWX 96.657500 0.337500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  366'4
Change:  1'0
Bid:  366'2
Ask:  366'4
Today's High:  366'6
Today's Low:  365'0
Volume:  176,305
Open:  365'6
Settle:  365'4
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Feb-24-2017
6:28:00AM
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