Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 328'2 330'4 325'4 327'6 -0'6 328'4 12:40P Chart for @C6U Options for @C6U
Dec 16 337'0 339'4 334'4 336'6 -0'4 337'2 12:40P Chart for @C6Z Options for @C6Z
Mar 17 347'0 349'0 344'4 346'4 -0'4 347'0 12:40P Chart for @C7H Options for @C7H
May 17 353'6 355'6 351'4 353'2 -0'4 353'6 12:40P Chart for @C7K Options for @C7K
Jul 17 360'6 362'6 358'0 360'4 -0'2 360'6 12:40P Chart for @C7N Options for @C7N
Sep 17 367'4 369'6 365'2 367'2 -0'4 367'6 12:40P Chart for @C7U Options for @C7U
Dec 17 377'2 379'2 374'6 376'4 -0'6 377'2 12:40P Chart for @C7Z Options for @C7Z
Mar 18 386'6 387'4 386'4 386'4 -0'2 386'6 12:40P Chart for @C8H Options for @C8H
May 18 390'0 -3'2 391'4s 12:40P Chart for @C8K Options for @C8K
Jul 18 392'4 395'2 392'4 395'2 0'4 394'6 12:40P Chart for @C8N Options for @C8N
Sep 18 396'0 -3'0 390'4s 12:40P Chart for @C8U Options for @C8U
Dec 18 391'2 393'2 389'0 393'2 2'0 391'2 12:40P Chart for @C8Z Options for @C8Z
Jul 19 410'0 -3'4 405'6s 12:13P Chart for @C9N Options for @C9N
Dec 19 398'0 -3'4 395'4s 08:39A Chart for @C9Z Options for @C9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 16 407'2 409'0 402'2 406'4 -0'6 407'2 12:40P Chart for @KW6U Options for @KW6U
Dec 16 434'0 435'2 428'4 432'4 -1'0 433'4 12:40P Chart for @KW6Z Options for @KW6Z
Mar 17 450'0 451'2 444'6 448'6 -1'0 449'6 12:40P Chart for @KW7H Options for @KW7H
May 17 457'0 460'6 455'2 459'4 -0'6 460'2 12:40P Chart for @KW7K Options for @KW7K
Jul 17 470'0 470'4 465'0 468'4 -1'2 469'6 12:40P Chart for @KW7N Options for @KW7N
Sep 17 486'0 486'0 483'2 483'2 -2'2 485'4 12:40P Chart for @KW7U Options for @KW7U
Dec 17 507'0 508'0 507'0 507'0 -1'6 508'6 12:40P Chart for @KW7Z Options for @KW7Z
Mar 18 520'0 520'0 520'0 520'0 -2'0 522'0 12:40P Chart for @KW8H Options for @KW8H
May 18 534'4 -5'0 520'6s 12:40P Chart for @KW8K Options for @KW8K
Jul 18 524'4 -5'0 516'0s 12:40P Chart for @KW8N Options for @KW8N
Sep 18 516'0 -5'0 516'0s 08/23 Chart for @KW8U Options for @KW8U
Dec 18 516'0 -5'0 516'0s 08/23 Chart for @KW8Z Options for @KW8Z
Mar 19 516'0 -5'0 516'0s 08/23 Chart for @KW9H Options for @KW9H
May 19 516'0 -5'0 516'0s 08/23 Chart for @KW9K Options for @KW9K
Jul 19 516'0 -5'0 516'0s 08/23 Chart for @KW9N Options for @KW9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 16 1033'4 1036'0 1022'0 1029'6 -4'4 1034'2 12:40P Chart for @S6U Options for @S6U
Nov 16 1013'0 1014'0 996'2 1005'0 -8'4 1013'4 12:40P Chart for @S6X Options for @S6X
Jan 17 1013'0 1014'2 997'0 1005'4 -8'6 1014'2 12:40P Chart for @S7F Options for @S7F
Mar 17 1010'0 1010'4 995'0 1002'6 -8'0 1010'6 12:40P Chart for @S7H Options for @S7H
May 17 1007'0 1007'0 992'2 1000'4 -7'2 1007'6 12:40P Chart for @S7K Options for @S7K
Jul 17 1006'4 1006'6 992'2 999'6 -6'6 1006'4 12:40P Chart for @S7N Options for @S7N
Aug 17 998'0 998'0 989'4 995'0 -4'0 999'0 12:40P Chart for @S7Q Options for @S7Q
Sep 17 974'4 -1'4 975'0s 12:40P Chart for @S7U Options for @S7U
Nov 17 953'6 954'4 941'6 949'6 -4'0 953'6 12:40P Chart for @S7X Options for @S7X
Jan 18 949'6 949'6 949'6 949'6 -5'2 955'0 12:40P Chart for @S8F Options for @S8F
Mar 18 929'6 -1'2 951'6s 12:40P Chart for @S8H Options for @S8H
May 18 953'6 -1'0 953'6s 12:40P Chart for @S8K Options for @S8K
Jul 18 949'0 -1'0 957'2s 12:40P Chart for @S8N Options for @S8N
Aug 18 981'2 -1'0 954'4s 12:40P Chart for @S8Q Options for @S8Q
Sep 18 940'0 -1'0 949'0s 12:40P Chart for @S8U Options for @S8U
Nov 18 929'0 -0'2 933'4s 12:40P Chart for @S8X Options for @S8X
Jul 19 960'0 -0'2 949'0s 08:30A Chart for @S9N Options for @S9N
Nov 19 930'0 -0'2 928'2s 12:40P Chart for @S9X Options for @S9X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU6

Intraday Indexes
Value Line


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 59% Dew Pt: 55oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:28 Sunset: 7:45
As reported at FRENCH CAMP, CA at 10:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 92°F
Low: 57°F
Precip: 0%
High: 93°F
Low: 55°F
Precip: 0%
High: 91°F
Low: 57°F
Precip: 0%
High: 88°F
Low: 56°F
Precip: 0%
High: 88°F
Low: 56°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
DTN Retail Fertilizer Trends
Midwest Crop Tour Day 2 Wrap
Some Viptera Claims Tossed
Todd's Take
Crop Tour Day 2 Midday Update
Calving Prep
Direct Sales
Midwest Crop Tour - Day 1
By the Numbers

DTN Ag Headline News
DTN Retail Fertilizer Trends
Midwest Crop Tour Day 2 Wrap
Some Viptera Claims Tossed
Todd's Take
Crop Tour Day 2 Midday Update
Calving Prep
Direct Sales
Midwest Crop Tour - Day 1
By the Numbers

My Market Watch
Click Here to Customize
Commodities
@C6U 327'6 -0'6
@S6U 1029'6 -4'4
@W6U 404'2 -3'4
@O6U 169'0 -2'4
Stocks
MSFT 57.9850 0.0950
WMT 72.430000 0.460000
XOM 87.970000 0.250000
TWX 80.475000 -0.225000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  327'6
Change:  -0'6
Bid:  327'6
Ask:  328'0
Today's High:  330'4
Today's Low:  325'4
Volume:  90,241
Open:  328'2
Settle:  328'4
Prev:  328'4
Contract High: 
Contract Low: 
Updated:  Aug-24-2016
12:40:00PM
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