Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 365'4 366'6 365'4 366'4 -0'4 367'0 12:05A Chart for @C8Z Options for @C8Z
Mar 19 378'0 379'2 378'0 378'6 -0'6 379'4 12:05A Chart for @C9H Options for @C9H
May 19 385'6 386'4 385'4 386'2 -0'6 387'0 12:05A Chart for @C9K Options for @C9K
Jul 19 391'0 392'0 391'0 391'6 -1'0 392'6 12:05A Chart for @C9N Options for @C9N
Sep 19 392'6 393'6 392'6 393'4 -1'0 394'4 12:05A Chart for @C9U Options for @C9U
Dec 19 398'2 399'2 398'0 399'0 -1'0 400'0 12:05A Chart for @C9Z Options for @C9Z
Mar 20 411'0 411'2 408'0 408'0 -2'2 409'0s 12:02A Chart for @C0H Options for @C0H
May 20 415'6 415'6 415'0 415'0 -2'2 414'4s 12:02A Chart for @C0K Options for @C0K
Jul 20 420'2 421'2 418'2 418'2 -2'0 419'2s 10/21 Chart for @C0N Options for @C0N
Sep 20 414'0 -1'4 413'4s 12:02A Chart for @C0U Options for @C0U
Dec 20 414'0 414'2 414'0 414'2 -0'2 414'4 12:05A Chart for @C0Z Options for @C0Z
Jul 21 430'6 0'0 429'4s 12:05A Chart for @C1N Options for @C1N
Dec 21 420'0 0'0 419'6s 10/21 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 515'0 515'6 512'6 514'2 -2'0 516'2 12:02A Chart for @KW8Z Options for @KW8Z
Mar 19 539'2 539'4 537'2 538'4 -2'2 540'6 12:05A Chart for @KW9H Options for @KW9H
May 19 551'4 552'0 551'0 551'2 -3'0 554'2 12:05A Chart for @KW9K Options for @KW9K
Jul 19 558'6 559'0 557'0 557'4 -2'6 560'2 12:06A Chart for @KW9N Options for @KW9N
Sep 19 571'0 575'0 571'0 573'2 2'0 574'2s 12:06A Chart for @KW9U Options for @KW9U
Dec 19 591'2 594'6 591'0 594'0 1'6 594'2s 12:06A Chart for @KW9Z Options for @KW9Z
Mar 20 609'4 0'6 605'6s 12:06A Chart for @KW0H Options for @KW0H
May 20 621'4 0'4 608'0s 10/21 Chart for @KW0K Options for @KW0K
Jul 20 607'6 0'2 598'6s 12:02A Chart for @KW0N Options for @KW0N
Sep 20 610'0 0'0 607'4s 12:00A Chart for @KW0U Options for @KW0U
Dec 20 623'0 0'2 620'6s 12:00A Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 0'0 627'4s 10/19 Chart for @KW1H Options for @KW1H
May 21 627'4 0'0 627'4s 10/19 Chart for @KW1K Options for @KW1K
Jul 21 621'0 0'0 613'0s 12:06A Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 855'6 858'6 855'4 857'2 0'4 856'6 12:06A Chart for @S8X Options for @S8X
Jan 19 869'2 872'6 869'2 871'4 1'0 870'4 12:06A Chart for @S9F Options for @S9F
Mar 19 882'2 885'4 882'2 884'2 0'6 883'4 12:06A Chart for @S9H Options for @S9H
May 19 895'6 899'0 895'4 898'0 1'0 897'0 12:06A Chart for @S9K Options for @S9K
Jul 19 906'2 909'4 906'2 908'2 0'6 907'4 12:06A Chart for @S9N Options for @S9N
Aug 19 911'4 912'0 911'4 912'0 0'2 911'6 12:05A Chart for @S9Q Options for @S9Q
Sep 19 919'2 919'2 913'0 913'2 -6'0 913'2s 12:05A Chart for @S9U Options for @S9U
Nov 19 917'2 919'6 917'0 919'2 1'2 918'0 12:05A Chart for @S9X Options for @S9X
Jan 20 937'4 937'4 930'0 930'0 -6'6 929'0s 12:03A Chart for @S0F Options for @S0F
Mar 20 940'0 940'0 940'0 940'0 -7'0 936'6s 12:03A Chart for @S0H Options for @S0H
May 20 948'0 948'0 948'0 948'0 4'6 943'2 12:05A Chart for @S0K Options for @S0K
Jul 20 954'6 954'6 954'6 954'6 -6'4 952'2s 12:02A Chart for @S0N Options for @S0N
Aug 20 966'4 -6'2 952'6s 10/21 Chart for @S0Q Options for @S0Q
Sep 20 907'0 -4'2 948'6s 10/21 Chart for @S0U Options for @S0U
Nov 20 950'0 951'4 948'0 948'0 -3'0 947'2s 12:03A Chart for @S0X Options for @S0X
Jul 21 952'0 -3'0 974'4s 10/21 Chart for @S1N Options for @S1N
Nov 21 965'0 -1'6 965'4s 10/21 Chart for @S1X Options for @S1X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 65oF Feels Like: 64oF
Humid: 59% Dew Pt: 50oF
Barom: 29.88 Wind Dir: NW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:20 Sunset: 6:18
As reported at FRENCH CAMP, CA at 9:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 81°F
Low: 48°F
Precip: 0%
High: 77°F
Low: 48°F
Precip: 0%
High: 80°F
Low: 48°F
Precip: 0%
High: 81°F
Low: 50°F
Precip: 0%
High: 84°F
Low: 51°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Intensify to Sustainability
DTN Retail Fertilizer Trends
Winter Forecasts Differ
E15 Rule Expected in February
US Wants Aggressive Trade Talks
Global Food Gap Growing
Why Beans Break
Organic Acreage Trends
Rising Corn Prices Hurt Ethanol Profits

DTN Ag Headline News
Intensify to Sustainability
DTN Retail Fertilizer Trends
Winter Forecasts Differ
E15 Rule Expected in February
US Wants Aggressive Trade Talks
Global Food Gap Growing
Why Beans Break
Organic Acreage Trends
Rising Corn Prices Hurt Ethanol Profits

My Market Watch
Click Here to Customize
Commodities
@C8Z 366'4 -0'4
@S8X 857'2 0'4
@W8Z 512'2 -2'4
@O8Z 293'0 -2'2
Stocks
MSFT 108.660000 0.160000
WMT 97.150000 0.980000
XOM 81.970000 0.120000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  366'2
Change:  -0'6
Bid:  366'2
Ask:  366'4
Today's High:  366'6
Today's Low:  365'4
Volume:  165,329
Open:  365'4
Settle:  367'0
Prev:  367'0
Contract High: 
Contract Low: 
Updated:  Oct-22-2018
12:02:00AM
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