Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 382'2 382'6 381'0 381'0 -2'0 383'0 06:33A Chart for @C0H Options for @C0H
May 20 386'6 387'2 385'4 385'4 -2'0 387'4 06:33A Chart for @C0K Options for @C0K
Jul 20 390'0 390'0 388'4 388'4 -2'0 390'4 06:33A Chart for @C0N Options for @C0N
Sep 20 387'6 388'2 387'0 387'0 -1'4 388'4 06:33A Chart for @C0U Options for @C0U
Dec 20 392'0 392'4 391'4 391'4 -1'6 393'2 06:32A Chart for @C0Z Options for @C0Z
Mar 21 400'4 401'2 400'4 400'4 -2'0 402'4 06:32A Chart for @C1H Options for @C1H
May 21 402'6 405'2 402'6 405'2 4'2 406'0s 06:32A Chart for @C1K Options for @C1K
Jul 21 406'4 407'2 406'2 407'0 -0'6 407'6 06:33A Chart for @C1N Options for @C1N
Sep 21 397'0 397'0 397'0 397'0 -0'2 397'2 06:33A Chart for @C1U Options for @C1U
Dec 21 398'2 398'2 397'4 397'4 -1'2 398'6 06:33A Chart for @C1Z Options for @C1Z
Mar 22 408'0 408'0 406'6 407'6 2'0 407'4s 06:32A Chart for @C2H Options for @C2H
May 22 423'4 2'0 408'2s 06:33A Chart for @C2K Options for @C2K
Jul 22 416'0 2'0 415'6s 06:32A Chart for @C2N Options for @C2N
Sep 22 412'6 2'0 412'6s 02/18 Chart for @C2U Options for @C2U
Dec 22 406'0 406'0 405'0 405'0 1'2 405'6s 06:33A Chart for @C2Z Options for @C2Z
Jul 23 428'0 1'2 416'2s 02/18 Chart for @C3N Options for @C3N
Dec 23 414'4 414'4 414'4 414'4 1'2 416'0s 02/18 Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 485'0 485'0 478'4 479'6 -6'0 485'6 06:33A Chart for @KW0H Options for @KW0H
May 20 491'6 492'0 485'4 486'6 -6'2 493'0 06:33A Chart for @KW0K Options for @KW0K
Jul 20 497'6 498'2 492'4 493'6 -6'2 500'0 06:33A Chart for @KW0N Options for @KW0N
Sep 20 505'2 505'6 499'6 501'0 -6'2 507'2 06:34A Chart for @KW0U Options for @KW0U
Dec 20 515'4 516'6 511'2 512'0 -6'0 518'0 06:34A Chart for @KW0Z Options for @KW0Z
Mar 21 526'2 526'2 526'2 526'2 -2'0 528'2 06:32A Chart for @KW1H Options for @KW1H
May 21 532'2 532'2 532'2 532'2 18'6 533'4s 06:32A Chart for @KW1K Options for @KW1K
Jul 21 522'0 530'0 522'0 530'0 18'0 531'0s 06:32A Chart for @KW1N Options for @KW1N
Sep 21 499'6 17'6 533'6s 06:32A Chart for @KW1U Options for @KW1U
Dec 21 544'6 17'6 545'2s 06:32A Chart for @KW1Z Options for @KW1Z
Mar 22 550'4 17'6 550'4s 06:32A Chart for @KW2H Options for @KW2H
May 22 550'4 17'6 550'4s 06:32A Chart for @KW2K Options for @KW2K
Jul 22 539'0 17'6 539'0s 02/18 Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 892'2 894'2 887'0 888'0 -4'2 892'2 06:33A Chart for @S0H Options for @S0H
May 20 902'6 903'6 897'0 898'0 -4'2 902'2 06:33A Chart for @S0K Options for @S0K
Jul 20 914'0 915'4 909'0 909'4 -4'4 914'0 06:33A Chart for @S0N Options for @S0N
Aug 20 917'0 918'2 913'4 913'4 -4'0 917'4 06:33A Chart for @S0Q Options for @S0Q
Sep 20 917'4 918'4 914'2 914'2 -3'2 917'4 06:33A Chart for @S0U Options for @S0U
Nov 20 921'6 922'4 917'6 918'2 -3'0 921'2 06:33A Chart for @S0X Options for @S0X
Jan 21 924'6 925'6 922'0 922'0 -2'6 924'6 06:33A Chart for @S1F Options for @S1F
Mar 21 917'6 920'0 916'0 916'0 -1'4 917'4 06:33A Chart for @S1H Options for @S1H
May 21 919'6 919'6 917'4 917'4 -1'0 918'4 06:33A Chart for @S1K Options for @S1K
Jul 21 925'0 925'0 922'6 922'6 -1'0 923'6 06:33A Chart for @S1N Options for @S1N
Aug 21 922'0 -2'2 923'0s 06:33A Chart for @S1Q Options for @S1Q
Sep 21 922'0 -1'6 919'4s 06:33A Chart for @S1U Options for @S1U
Nov 21 920'0 921'0 920'0 921'0 1'2 919'6 06:33A Chart for @S1X Options for @S1X
Jan 22 928'0 -2'0 927'0s 06:33A Chart for @S2F Options for @S2F
Mar 22 929'4 -1'0 929'4s 06:33A Chart for @S2H Options for @S2H
May 22 936'0 -1'2 936'0s 06:33A Chart for @S2K Options for @S2K
Jul 22 941'0 941'0 941'0 941'0 -1'6 941'0s 06:33A Chart for @S2N Options for @S2N
Aug 22 941'0 941'0 941'0 941'0 -1'6 941'0s 02/18 Chart for @S2Q Options for @S2Q
Sep 22 941'0 941'0 941'0 941'0 -1'6 941'0s 02/18 Chart for @S2U Options for @S2U
Nov 22 931'6 -1'2 934'0s 06:33A Chart for @S2X Options for @S2X
Jul 23 937'4 -1'2 937'4s 02/18 Chart for @S3N Options for @S3N
Nov 23 942'0 -1'2 934'0s 02/18 Chart for @S3X Options for @S3X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH0

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 38oF Feels Like: 38oF
Humid: 73% Dew Pt: 30oF
Barom: 30.06 Wind Dir: SW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:49 Sunset: 5:47
As reported at FRENCH CAMP, CA at 4:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 69°F
Low: 37°F
Precip: 0%		 High: 71°F
Low: 38°F
Precip: 0%		 High: 72°F
Low: 43°F
Precip: 0%		 High: 74°F
Low: 41°F
Precip: 0%		 High: 69°F
Low: 41°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
FDA Called Out on CBD Stance
Preseason Lineup
Tackling Damaged Corn
The Search for SCN Resistance
America's Best Shops - 1
DTN Retail Fertilizer Trends
Kub's Den
RFA's Cooper: Ethanol Future Low Carbon
EPA Faces Waivers Decision

DTN Ag Headline News
FDA Called Out on CBD Stance
Preseason Lineup
Tackling Damaged Corn
The Search for SCN Resistance
America's Best Shops - 1
DTN Retail Fertilizer Trends
Kub's Den
RFA's Cooper: Ethanol Future Low Carbon
EPA Faces Waivers Decision

My Market Watch
Click Here to Customize
Commodities
@C0H 381'0 -2'0
@S0H 888'0 -4'2
@W0H 560'0 -6'6
@O0H 302'6 -0'6
Stocks
MSFT 186.720000 1.370000
WMT 119.630000
XOM 59.880000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0H)
Exchange:  CBOT
Last Trade:  381'0
Change:  -2'0
Bid:  381'0
Ask:  381'2
Today's High:  382'6
Today's Low:  381'0
Volume:  215,110
Open:  382'2
Settle:  383'0
Prev:  383'0
Contract High: 
Contract Low: 
Updated:  Feb-19-2020
6:33:00AM
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