Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 379'6 383'0 377'6 380'6 1'6 381'6s 03:49P Chart for @C9H Options for @C9H
May 19 388'0 391'0 386'2 389'2 2'0 390'0s 03:25P Chart for @C9K Options for @C9K
Jul 19 395'2 398'4 393'6 396'4 1'6 397'2s 03:48P Chart for @C9N Options for @C9N
Sep 19 398'4 401'2 397'0 398'6 1'2 399'6s 03:44P Chart for @C9U Options for @C9U
Dec 19 403'0 406'0 401'6 402'6 0'4 403'6s 03:01P Chart for @C9Z Options for @C9Z
Mar 20 412'0 414'6 411'0 411'6 0'2 412'6s 03:45P Chart for @C0H Options for @C0H
May 20 416'4 419'4 416'2 417'0 0'0 417'4s 01:30P Chart for @C0K Options for @C0K
Jul 20 421'6 424'4 420'6 422'0 0'2 422'2s 02:58P Chart for @C0N Options for @C0N
Sep 20 414'0 0'2 414'2s 01:20P Chart for @C0U Options for @C0U
Dec 20 412'4 415'0 412'0 413'2 0'4 413'6s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 421'4 421'4 421'0 421'0 -0'2 421'0s 02:43P Chart for @C1H Options for @C1H
May 21 418'0 -0'2 421'4s 01:20P Chart for @C1K Options for @C1K
Jul 21 428'0 430'0 428'0 430'0 0'6 430'4s 01:30P Chart for @C1N Options for @C1N
Sep 21 423'0 -0'6 423'0s 01:20P Chart for @C1U Options for @C1U
Dec 21 417'0 419'0 416'4 416'4 -0'2 418'0s 01:20P Chart for @C1Z Options for @C1Z
Jul 22 427'4 -0'2 427'4s 01:20P Chart for @C2N Options for @C2N
Dec 22 416'4 -1'6 416'4s 01:20P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 505'6 509'0 503'2 505'2 2'0 506'0s 03:20P Chart for @KW9H Options for @KW9H
May 19 515'2 518'6 513'0 515'0 0'6 515'2s 04:38P Chart for @KW9K Options for @KW9K
Jul 19 525'2 528'0 522'4 524'0 0'0 524'4s 01:30P Chart for @KW9N Options for @KW9N
Sep 19 536'0 539'4 535'0 536'2 0'2 536'6s 01:21P Chart for @KW9U Options for @KW9U
Dec 19 555'0 555'0 551'2 552'2 -0'4 552'6s 01:30P Chart for @KW9Z Options for @KW9Z
Mar 20 567'2 567'2 562'2 562'2 -0'4 563'4s 01:30P Chart for @KW0H Options for @KW0H
May 20 567'6 567'6 567'2 567'2 -0'4 568'4s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 569'0 569'0 569'0 569'0 -1'0 569'2s 01:20P Chart for @KW0N Options for @KW0N
Sep 20 591'4 -0'6 579'4s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 600'0 -0'4 594'2s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -0'4 604'6s 01:20P Chart for @KW1H Options for @KW1H
May 21 605'2 -0'4 605'2s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 -0'4 590'6s 01:20P Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 908'2 920'2 905'6 915'0 9'0 916'6s 03:50P Chart for @S9H Options for @S9H
May 19 921'4 933'4 919'4 928'4 9'0 930'0s 02:31P Chart for @S9K Options for @S9K
Jul 19 936'0 946'0 932'0 940'4 8'4 942'4s 02:31P Chart for @S9N Options for @S9N
Aug 19 938'0 950'6 937'2 946'0 8'4 947'4s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 941'2 952'4 941'0 949'0 8'0 949'0s 01:21P Chart for @S9U Options for @S9U
Nov 19 948'0 959'0 946'2 954'0 7'4 955'6s 03:51P Chart for @S9X Options for @S9X
Jan 20 958'2 969'6 958'2 965'0 7'0 966'4s 03:51P Chart for @S0F Options for @S0F
Mar 20 969'6 975'2 965'4 972'4 7'2 972'4s 01:20P Chart for @S0H Options for @S0H
May 20 975'6 980'0 972'6 978'2 7'2 979'0s 01:20P Chart for @S0K Options for @S0K
Jul 20 977'4 989'0 977'4 986'0 7'0 986'2s 02:30P Chart for @S0N Options for @S0N
Aug 20 965'6 7'0 985'4s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 969'2 980'2 969'0 980'0 7'0 980'2s 01:20P Chart for @S0U Options for @S0U
Nov 20 972'0 980'6 969'6 978'0 5'2 978'0s 01:30P Chart for @S0X Options for @S0X
Jan 21 979'6 5'2 980'0s 01:20P Chart for @S1F Options for @S1F
Mar 21 983'6 5'2 980'0s 01:20P Chart for @S1H Options for @S1H
May 21 980'4 5'2 980'4s 01:20P Chart for @S1K Options for @S1K
Jul 21 995'0 5'2 996'2s 01:20P Chart for @S1N Options for @S1N
Aug 21 996'2 5'2 996'2s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 996'2 5'2 996'2s 01:20P Chart for @S1U Options for @S1U
Nov 21 979'0 979'0 979'0 979'0 4'2 984'0s 01:20P Chart for @S1X Options for @S1X
Jul 22 984'0 4'2 984'0s 01:20P Chart for @S2N Options for @S2N
Nov 22 984'0 4'2 984'0s 01:20P Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH9

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 80% Dew Pt: 48oF
Barom: 30.32 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:17 Sunset: 5:13
As reported at FRENCH CAMP, CA at 8:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 65°F
Low: 48°F
Precip: 0%		 High: 60°F
Low: 50°F
Precip: 71%		 High: 59°F
Low: 40°F
Precip: 0%		 High: 58°F
Low: 38°F
Precip: 0%		 High: 60°F
Low: 39°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Todd's Take
Livestock Producers Prepare for Storm
Farm Credit CEOs: Open Gov't
FSA Offices to Partially Open
Hemp Interest Remains High
Kub's Den
Fix for Heirs Property
Trump Sees Receptive Farmer Audience
AFBF's Big Beef on Meat

DTN Ag Headline News
Todd's Take
Livestock Producers Prepare for Storm
Farm Credit CEOs: Open Gov't
FSA Offices to Partially Open
Hemp Interest Remains High
Kub's Den
Fix for Heirs Property
Trump Sees Receptive Farmer Audience
AFBF's Big Beef on Meat

My Market Watch
Click Here to Customize
Commodities
@C9H 380'6 1'6
@S9H 915'0 9'0
@W9H 516'6 0'0
@O9H 298'2 3'0
Stocks
MSFT 107.710000 1.590000
WMT 97.730000 0.990000
XOM 72.990000 0.860000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9H)
Exchange:  CBOT
Last Trade:  380'6
Change:  1'6
Bid:  380'4
Ask:  380'4
Today's High:  383'0
Today's Low:  377'6
Volume:  177,446
Open:  379'6
Settle:  381'6s
Prev:  380'0
Contract High: 
Contract Low: 
Updated:  Jan-18-2019
1:19:00PM
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