Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 361'4 367'0 360'4 364'4 3'0 361'4 06:33A Chart for @C8U Options for @C8U
Dec 18 376'0 381'4 375'0 378'6 2'6 376'0 06:33A Chart for @C8Z Options for @C8Z
Mar 19 387'6 393'2 386'4 390'4 2'6 387'6 06:33A Chart for @C9H Options for @C9H
May 19 394'2 400'0 393'4 397'2 2'4 394'6 06:33A Chart for @C9K Options for @C9K
Jul 19 400'2 405'6 399'4 403'0 2'4 400'4 06:33A Chart for @C9N Options for @C9N
Sep 19 399'0 403'6 399'0 402'6 2'2 400'4 06:33A Chart for @C9U Options for @C9U
Dec 19 402'4 407'4 401'6 405'0 2'0 403'0 06:33A Chart for @C9Z Options for @C9Z
Mar 20 415'4 416'4 415'4 416'4 3'0 413'4 06:33A Chart for @C0H Options for @C0H
May 20 420'0 420'0 418'0 418'0 -0'6 419'2s 06:33A Chart for @C0K Options for @C0K
Jul 20 425'0 425'0 425'0 425'0 2'2 422'6 06:33A Chart for @C0N Options for @C0N
Sep 20 418'0 -2'0 413'6s 06:32A Chart for @C0U Options for @C0U
Dec 20 415'0 417'0 415'0 417'0 1'4 415'4 06:32A Chart for @C0Z Options for @C0Z
Jul 21 432'4 -1'6 430'4s 06:32A Chart for @C1N Options for @C1N
Dec 21 420'0 420'0 420'0 420'0 -1'0 420'0s 08/15 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 536'0 545'4 534'0 541'2 6'0 535'2 06:33A Chart for @KW8U Options for @KW8U
Dec 18 563'2 572'4 561'2 568'4 5'6 562'6 06:33A Chart for @KW8Z Options for @KW8Z
Mar 19 585'6 595'6 584'4 592'4 6'2 586'2 06:33A Chart for @KW9H Options for @KW9H
May 19 597'6 607'4 597'6 605'0 6'6 598'2 06:33A Chart for @KW9K Options for @KW9K
Jul 19 597'4 601'4 597'4 601'0 6'0 595'0 06:33A Chart for @KW9N Options for @KW9N
Sep 19 606'6 609'4 603'6 604'0 -9'2 604'0s 06:33A Chart for @KW9U Options for @KW9U
Dec 19 620'0 620'0 620'0 620'0 1'2 618'6 06:33A Chart for @KW9Z Options for @KW9Z
Mar 20 645'0 -8'2 627'2s 06:33A Chart for @KW0H Options for @KW0H
May 20 620'4 -8'2 620'4s 06:33A Chart for @KW0K Options for @KW0K
Jul 20 612'4 -10'6 603'0s 06:33A Chart for @KW0N Options for @KW0N
Sep 20 620'0 -10'6 603'0s 08/15 Chart for @KW0U Options for @KW0U
Dec 20 618'0 -10'6 609'2s 04:36A Chart for @KW0Z Options for @KW0Z
Mar 21 611'2 -10'6 611'2s 08/15 Chart for @KW1H Options for @KW1H
May 21 611'2 -10'6 611'2s 08/15 Chart for @KW1K Options for @KW1K
Jul 21 621'0 -10'6 601'4s 08/15 Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 859'6 882'0 854'4 872'0 14'4 857'4 06:33A Chart for @S8U Options for @S8U
Nov 18 871'2 893'2 866'0 883'4 14'4 869'0 06:33A Chart for @S8X Options for @S8X
Jan 19 883'4 905'0 878'2 895'0 14'0 881'0 06:33A Chart for @S9F Options for @S9F
Mar 19 894'0 916'2 889'6 906'2 13'6 892'4 06:33A Chart for @S9H Options for @S9H
May 19 906'0 927'0 901'4 917'2 13'2 904'0 06:33A Chart for @S9K Options for @S9K
Jul 19 915'0 936'0 911'0 926'6 13'2 913'4 06:33A Chart for @S9N Options for @S9N
Aug 19 919'0 919'0 919'0 919'0 3'4 915'4 06:33A Chart for @S9Q Options for @S9Q
Sep 19 911'6 916'0 911'6 912'4 -6'2 912'2s 06:33A Chart for @S9U Options for @S9U
Nov 19 914'6 931'6 910'0 923'0 10'6 912'2 06:33A Chart for @S9X Options for @S9X
Jan 20 936'4 936'4 936'4 936'4 15'6 920'6 06:33A Chart for @S0F Options for @S0F
Mar 20 920'4 -3'4 925'2s 06:33A Chart for @S0H Options for @S0H
May 20 931'6 -3'4 933'0s 06:33A Chart for @S0K Options for @S0K
Jul 20 934'0 -4'0 940'4s 06:33A Chart for @S0N Options for @S0N
Aug 20 930'0 -3'6 942'6s 08/15 Chart for @S0Q Options for @S0Q
Sep 20 907'0 -5'6 925'0s 03:45A Chart for @S0U Options for @S0U
Nov 20 915'0 920'4 915'0 915'2 -5'6 917'6s 06:33A Chart for @S0X Options for @S0X
Jul 21 952'0 -5'6 945'0s 08/15 Chart for @S1N Options for @S1N
Nov 21 970'0 -5'6 924'0s 08/15 Chart for @S1X Options for @S1X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 61oF Feels Like: 61oF
Humid: 81% Dew Pt: 55oF
Barom: 29.93 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:21 Sunset: 7:56
As reported at FRENCH CAMP, CA at 4:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 93°F
Low: 59°F
Precip: 0%
High: 97°F
Low: 59°F
Precip: 0%
High: 100°F
Low: 58°F
Precip: 0%
High: 99°F
Low: 60°F
Precip: 0%
High: 95°F
Low: 60°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
DTN Digital Yield Tour 2018 - NE, SD
Sugar Market Not So Sweet
DTN Digital Yield Tour
Complexities Affect Grazing, Wildlife
Multi-Species Grazing Touted
Cash Market Moves
Ethanol Margin Improves on USDA Report
USDA Reports Update
DDG Weekly Update

DTN Ag Headline News
DTN Digital Yield Tour 2018 - NE, SD
Sugar Market Not So Sweet
DTN Digital Yield Tour
Complexities Affect Grazing, Wildlife
Multi-Species Grazing Touted
Cash Market Moves
Ethanol Margin Improves on USDA Report
USDA Reports Update
DDG Weekly Update

My Market Watch
Click Here to Customize
Commodities
@C8U 364'4 3'0
@S8U 872'0 14'4
@W8U 539'0 6'6
@O8U 251'6 2'0
Stocks
MSFT 107.660000 - 1.480000
WMT 90.220000 -0.630000
XOM 76.940000 -1.370000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  364'4
Change:  3'0
Bid:  364'4
Ask:  364'6
Today's High:  367'0
Today's Low:  360'4
Volume:  102,535
Open:  361'4
Settle:  361'4
Prev:  361'4
Contract High: 
Contract Low: 
Updated:  Aug-16-2018
6:26:00AM
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